Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.490 | 1.600 | 1.420 | 1.440 | 185,672 | -0.05(-3.36%) |
May 30, 2017 | 1.580 | 1.590 | 1.440 | 1.490 | 150,304 | -0.05(-3.25%) |
May 26, 2017 | 1.350 | 1.570 | 1.350 | 1.540 | 451,160 | +0.17(+12.41%) |
May 25, 2017 | 1.280 | 1.390 | 1.250 | 1.370 | 104,828 | +0.09(+7.03%) |
May 24, 2017 | 1.280 | 1.300 | 1.220 | 1.280 | 132,415 | +0.00(+0.00%) |
May 23, 2017 | 1.350 | 1.370 | 1.260 | 1.280 | 327,487 | -0.05(-3.76%) |
May 22, 2017 | 1.230 | 1.530 | 1.180 | 1.330 | 570,598 | +0.09(+7.26%) |
May 19, 2017 | 1.390 | 1.390 | 1.180 | 1.240 | 434,904 | -0.05(-3.88%) |
May 18, 2017 | 1.545 | 1.550 | 1.130 | 1.290 | 1,146,579 | -0.21(-14.00%) |
May 17, 2017 | 1.500 | 1.590 | 1.410 | 1.500 | 544,948 | +0.00(+0.00%) |
May 16, 2017 | 1.750 | 1.850 | 1.460 | 1.500 | 654,495 | -0.24(-13.79%) |
May 15, 2017 | 1.750 | 1.860 | 1.530 | 1.740 | 581,453 | +0.09(+5.45%) |
May 12, 2017 | 1.480 | 1.720 | 1.400 | 1.650 | 864,692 | +0.18(+12.24%) |
May 11, 2017 | 1.370 | 1.480 | 1.230 | 1.470 | 646,085 | +0.12(+8.89%) |
May 10, 2017 | 1.370 | 1.400 | 1.290 | 1.350 | 358,346 | -0.02(-1.46%) |
May 09, 2017 | 1.325 | 1.420 | 1.200 | 1.370 | 585,013 | +0.05(+3.79%) |
May 08, 2017 | 1.230 | 1.350 | 1.190 | 1.320 | 423,028 | +0.18(+15.79%) |
May 05, 2017 | 1.050 | 1.200 | 1.023 | 1.140 | 237,845 | +0.09(+8.57%) |
May 04, 2017 | 1.000 | 1.100 | 0.9775 | 1.050 | 404,666 | +0.05(+5.00%) |
May 03, 2017 | 1.120 | 1.180 | 0.9500 | 1.000 | 970,192 | -0.14(-12.28%) |
May 02, 2017 | 1.215 | 1.510 | 1.050 | 1.140 | 1,497,539 | -0.04(-3.39%) |
May 01, 2017 | 1.090 | 1.250 | 1.080 | 1.180 | 562,779 | +0.13(+12.38%) |
Apr 28, 2017 | 0.9150 | 1.050 | 0.9100 | 1.050 | 381,195 | +0.12(+13.51%) |
Apr 27, 2017 | 0.8300 | 0.9600 | 0.8300 | 0.9250 | 526,145 | +0.10(+11.45%) |
Apr 26, 2017 | 0.7950 | 0.8500 | 0.7950 | 0.8300 | 327,241 | +0.04(+5.73%) |
Apr 25, 2017 | 0.8100 | 0.8100 | 0.7700 | 0.7850 | 37,929 | -0.02(-1.88%) |
Apr 24, 2017 | 0.7675 | 0.8200 | 0.7650 | 0.8000 | 145,546 | +0.03(+3.90%) |
Apr 21, 2017 | 0.7400 | 0.7700 | 0.7400 | 0.7700 | 25,879 | +0.02(+2.67%) |
Apr 20, 2017 | 0.7490 | 0.7500 | 0.7350 | 0.7500 | 17,262 | +0.00(+0.13%) |
Apr 19, 2017 | 0.7400 | 0.7500 | 0.7350 | 0.7490 | 10,961 | +0.01(+1.22%) |
Apr 18, 2017 | 0.7480 | 0.7490 | 0.7400 | 0.7400 | 10,880 | -0.01(-1.33%) |
Apr 17, 2017 | 0.7350 | 0.7500 | 0.7350 | 0.7500 | 8,953 | -0.01(-0.66%) |
Apr 13, 2017 | 0.7550 | 0.7550 | 0.7100 | 0.7550 | 63,002 | +0.05(+6.34%) |
Apr 12, 2017 | 0.7100 | 0.7190 | 0.7000 | 0.7100 | 44,643 | -0.01(-1.39%) |
Apr 11, 2017 | 0.7201 | 0.7201 | 0.7000 | 0.7200 | 31,572 | +0.00(+0.00%) |
Apr 10, 2017 | 0.7550 | 0.7650 | 0.7200 | 0.7200 | 92,478 | -0.04(-5.52%) |
Apr 07, 2017 | 0.7250 | 0.7621 | 0.7250 | 0.7621 | 14,355 | +0.04(+5.12%) |
Apr 06, 2017 | 0.7500 | 0.7500 | 0.7250 | 0.7250 | 37,592 | -0.03(-3.33%) |
Apr 05, 2017 | 0.7680 | 0.7680 | 0.7420 | 0.7500 | 27,793 | -0.02(-2.60%) |
Apr 04, 2017 | 0.7400 | 0.7800 | 0.7400 | 0.7700 | 39,670 | +0.05(+6.21%) |
Apr 03, 2017 | 0.7400 | 0.7497 | 0.7200 | 0.7250 | 8,696 | -0.02(-2.03%) |
Mar 31, 2017 | 0.7200 | 0.7400 | 0.7000 | 0.7400 | 43,191 | +0.00(+0.00%) |
Mar 30, 2017 | 0.7500 | 0.7500 | 0.6900 | 0.7400 | 65,100 | +0.02(+2.78%) |
Mar 29, 2017 | 0.7400 | 0.7500 | 0.7200 | 0.7200 | 38,612 | -0.02(-2.70%) |
Mar 28, 2017 | 0.7300 | 0.7500 | 0.7050 | 0.7400 | 20,675 | +0.01(+1.37%) |
Mar 27, 2017 | 0.7200 | 0.7450 | 0.6970 | 0.7300 | 92,807 | +0.01(+1.40%) |
Mar 24, 2017 | 0.6900 | 0.7199 | 0.6890 | 0.7199 | 131,691 | +0.02(+2.84%) |
Mar 23, 2017 | 0.7100 | 0.7500 | 0.7000 | 0.7000 | 294,156 | -0.01(-1.41%) |
Mar 22, 2017 | 0.6850 | 0.7100 | 0.6775 | 0.7100 | 294,742 | +0.04(+5.97%) |
Mar 21, 2017 | 0.6700 | 0.6850 | 0.6600 | 0.6700 | 64,713 | -0.02(-3.60%) |
Mar 20, 2017 | 0.6800 | 0.7000 | 0.6700 | 0.6950 | 54,711 | -0.00(-0.43%) |
Mar 17, 2017 | 0.6750 | 0.7000 | 0.6750 | 0.6980 | 19,440 | +0.02(+2.65%) |
Mar 16, 2017 | 0.7025 | 0.7050 | 0.6800 | 0.6800 | 46,712 | +0.00(+0.00%) |
Mar 15, 2017 | 0.6800 | 0.7100 | 0.6800 | 0.6800 | 92,718 | -0.03(-4.23%) |
Mar 14, 2017 | 0.6900 | 0.7100 | 0.6800 | 0.7100 | 72,923 | +0.02(+2.90%) |
Mar 13, 2017 | 0.6900 | 0.7000 | 0.6600 | 0.6900 | 101,645 | +0.00(+0.00%) |
Mar 10, 2017 | 0.6700 | 0.6950 | 0.6600 | 0.6900 | 100,345 | +0.03(+4.55%) |
Mar 09, 2017 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | 135,655 | -0.03(-4.21%) |
Mar 08, 2017 | 0.6600 | 0.7000 | 0.6600 | 0.6890 | 40,550 | +0.01(+1.32%) |
Mar 07, 2017 | 0.6800 | 0.7000 | 0.6600 | 0.6800 | 115,850 | +0.00(+0.01%) |
Mar 06, 2017 | 0.7000 | 0.7000 | 0.6500 | 0.6800 | 51,880 | +0.01(+1.49%) |
Mar 03, 2017 | 0.6800 | 0.6800 | 0.6600 | 0.6700 | 46,034 | -0.00(-0.37%) |
Mar 02, 2017 | 0.6800 | 0.6800 | 0.6600 | 0.6725 | 80,820 | +0.00(+0.37%) |