Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.089 | 1.089 | 1.010 | 1.030 | 6,734 | +0.01(+0.98%) |
May 30, 2017 | 1.000 | 1.070 | 1.000 | 1.020 | 15,637 | +0.01(+0.99%) |
May 26, 2017 | 1.001 | 1.020 | 1.001 | 1.010 | 6,306 | +0.01(+1.00%) |
May 25, 2017 | 0.9700 | 1.020 | 0.9700 | 1.000 | 35,620 | +0.02(+2.04%) |
May 24, 2017 | 0.9924 | 0.9924 | 0.9800 | 0.9800 | 2,013 | -0.02(-2.00%) |
May 23, 2017 | 1.000 | 1.019 | 0.9700 | 1.000 | 46,477 | -0.02(-1.96%) |
May 22, 2017 | 1.050 | 1.050 | 1.020 | 1.020 | 7,125 | -0.01(-0.97%) |
May 19, 2017 | 1.031 | 1.061 | 1.030 | 1.030 | 2,623 | +0.00(+0.00%) |
May 18, 2017 | 1.040 | 1.050 | 1.030 | 1.030 | 4,046 | +0.00(+0.00%) |
May 17, 2017 | 1.050 | 1.090 | 1.030 | 1.030 | 64,843 | -0.01(-0.96%) |
May 16, 2017 | 1.070 | 1.100 | 1.030 | 1.040 | 13,201 | +0.00(+0.00%) |
May 15, 2017 | 1.030 | 1.060 | 1.020 | 1.040 | 47,101 | +0.01(+0.97%) |
May 12, 2017 | 0.9903 | 1.050 | 0.9900 | 1.030 | 71,464 | +0.05(+5.10%) |
May 11, 2017 | 1.003 | 1.009 | 0.9600 | 0.9800 | 42,914 | -0.02(-2.00%) |
May 10, 2017 | 1.010 | 1.010 | 1.000 | 1.000 | 41,321 | +0.00(+0.00%) |
May 09, 2017 | 1.010 | 1.030 | 0.9994 | 1.000 | 28,817 | -0.00(-0.01%) |
May 08, 2017 | 1.020 | 1.020 | 0.9800 | 1.000 | 19,777 | -0.03(-2.90%) |
May 05, 2017 | 0.9900 | 1.030 | 0.9300 | 1.030 | 82,652 | +0.11(+11.96%) |
May 04, 2017 | 0.9200 | 0.9430 | 0.9200 | 0.9200 | 12,682 | -0.02(-2.13%) |
May 03, 2017 | 0.9600 | 0.9800 | 0.9000 | 0.9400 | 140,259 | +0.01(+1.08%) |
May 02, 2017 | 0.9001 | 0.9499 | 0.9000 | 0.9300 | 27,668 | +0.02(+2.19%) |
May 01, 2017 | 0.9271 | 0.9280 | 0.9101 | 0.9101 | 42,585 | -0.04(-3.99%) |
Apr 28, 2017 | 0.9275 | 0.9480 | 0.9275 | 0.9479 | 1,520 | +0.03(+2.81%) |
Apr 27, 2017 | 0.9580 | 0.9662 | 0.9220 | 0.9220 | 55,466 | -0.01(-0.65%) |
Apr 26, 2017 | 0.9280 | 0.9563 | 0.9222 | 0.9280 | 10,999 | -0.04(-4.33%) |
Apr 25, 2017 | 0.9220 | 0.9800 | 0.9220 | 0.9700 | 15,184 | +0.02(+2.11%) |
Apr 24, 2017 | 0.9210 | 0.9700 | 0.9186 | 0.9500 | 38,470 | +0.01(+1.06%) |
Apr 21, 2017 | 0.9350 | 0.9599 | 0.9350 | 0.9400 | 13,010 | -0.03(-2.75%) |
Apr 20, 2017 | 0.9614 | 0.9800 | 0.9400 | 0.9666 | 20,150 | +0.03(+2.70%) |
Apr 19, 2017 | 0.9560 | 0.9800 | 0.9400 | 0.9412 | 20,716 | -0.03(-3.53%) |
Apr 18, 2017 | 0.9665 | 0.9800 | 0.9330 | 0.9756 | 8,341 | +0.03(+2.69%) |
Apr 17, 2017 | 0.9401 | 0.9871 | 0.9400 | 0.9500 | 31,013 | -0.05(-4.70%) |
Apr 13, 2017 | 0.9703 | 0.9969 | 0.9500 | 0.9969 | 44,250 | +0.02(+1.73%) |
Apr 12, 2017 | 1.020 | 1.020 | 0.9600 | 0.9799 | 10,643 | -0.01(-0.82%) |
Apr 11, 2017 | 1.019 | 1.019 | 0.9500 | 0.9880 | 98,660 | -0.02(-2.18%) |
Apr 10, 2017 | 1.000 | 1.030 | 0.9800 | 1.010 | 41,992 | +0.00(+0.00%) |
Apr 07, 2017 | 1.053 | 1.060 | 0.9700 | 1.010 | 101,461 | -0.04(-3.69%) |
Apr 06, 2017 | 1.070 | 1.070 | 1.020 | 1.049 | 81,083 | -0.02(-1.98%) |
Apr 05, 2017 | 1.100 | 1.100 | 1.040 | 1.070 | 121,292 | +0.04(+4.38%) |
Apr 04, 2017 | 1.070 | 1.100 | 1.021 | 1.025 | 355,284 | +0.00(+0.49%) |
Apr 03, 2017 | 1.000 | 1.170 | 0.9868 | 1.020 | 241,216 | +0.03(+3.36%) |
Mar 31, 2017 | 0.9900 | 1.000 | 0.9800 | 0.9868 | 13,451 | -0.01(-1.31%) |
Mar 30, 2017 | 0.9915 | 0.9999 | 0.9915 | 0.9999 | 9,400 | -0.00(-0.01%) |
Mar 29, 2017 | 0.9800 | 1.010 | 0.9800 | 1.000 | 17,258 | +0.02(+2.04%) |
Mar 28, 2017 | 1.016 | 1.050 | 0.9700 | 0.9800 | 62,056 | -0.03(-2.97%) |
Mar 27, 2017 | 1.030 | 1.046 | 0.9900 | 1.010 | 28,555 | +0.00(+0.00%) |
Mar 24, 2017 | 1.110 | 1.120 | 0.9900 | 1.010 | 18,476 | -0.02(-1.94%) |
Mar 23, 2017 | 1.100 | 1.141 | 1.000 | 1.030 | 11,332 | -0.02(-1.90%) |
Mar 22, 2017 | 1.010 | 1.060 | 1.010 | 1.050 | 9,333 | +0.01(+0.96%) |
Mar 21, 2017 | 1.050 | 1.050 | 1.011 | 1.040 | 10,442 | +0.00(+0.00%) |
Mar 20, 2017 | 1.020 | 1.040 | 0.9326 | 1.040 | 61,521 | -0.01(-0.96%) |
Mar 17, 2017 | 1.050 | 1.050 | 1.050 | 1.050 | 371 | +0.00(+0.01%) |
Mar 16, 2017 | 1.050 | 1.050 | 1.040 | 1.050 | 5,759 | +0.01(+0.96%) |
Mar 15, 2017 | 1.100 | 1.100 | 1.040 | 1.040 | 15,427 | -0.05(-4.55%) |
Mar 14, 2017 | 1.050 | 1.090 | 1.050 | 1.090 | 7,506 | +0.01(+0.89%) |
Mar 13, 2017 | 1.052 | 1.080 | 1.052 | 1.080 | 334 | +0.00(+0.00%) |
Mar 10, 2017 | 1.040 | 1.080 | 1.040 | 1.080 | 1,545 | +0.03(+2.85%) |
Mar 09, 2017 | 1.040 | 1.070 | 1.040 | 1.050 | 6,240 | -0.01(-0.94%) |
Mar 08, 2017 | 1.060 | 1.087 | 1.043 | 1.060 | 2,120 | +0.00(+0.01%) |
Mar 07, 2017 | 1.096 | 1.096 | 1.040 | 1.060 | 71,342 | -0.04(-3.65%) |
Mar 06, 2017 | 1.110 | 1.110 | 1.100 | 1.100 | 3,543 | -0.01(-0.89%) |
Mar 03, 2017 | 1.110 | 1.154 | 1.080 | 1.110 | 53,139 | -0.02(-1.77%) |
Mar 02, 2017 | 1.200 | 1.210 | 1.130 | 1.130 | 102,234 | +0.00(+0.01%) |