Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.070 | 1.080 | 1.040 | 1.040 | 100,687 | -0.02(-1.89%) |
May 30, 2017 | 1.130 | 1.130 | 1.050 | 1.060 | 102,869 | -0.05(-4.50%) |
May 29, 2017 | 1.090 | 1.170 | 1.090 | 1.110 | 179,450 | +0.03(+2.78%) |
May 26, 2017 | 1.040 | 1.080 | 1.040 | 1.080 | 81,797 | +0.04(+3.85%) |
May 25, 2017 | 1.030 | 1.090 | 1.030 | 1.040 | 112,761 | +0.00(+0.00%) |
May 24, 2017 | 1.010 | 1.040 | 1.010 | 1.040 | 83,811 | +0.04(+4.00%) |
May 23, 2017 | 0.9800 | 1.040 | 0.9800 | 1.000 | 85,940 | +0.00(+0.00%) |
May 19, 2017 | 0.9800 | 1.030 | 0.9800 | 1.000 | 109,780 | +0.02(+2.04%) |
May 18, 2017 | 1.090 | 1.090 | 0.9800 | 0.9800 | 266,995 | -0.12(-10.91%) |
May 17, 2017 | 1.100 | 1.100 | 1.080 | 1.100 | 88,500 | +0.02(+1.85%) |
May 16, 2017 | 1.150 | 1.150 | 1.080 | 1.080 | 39,200 | -0.03(-2.70%) |
May 15, 2017 | 1.120 | 1.170 | 1.110 | 1.110 | 63,400 | +0.01(+0.91%) |
May 12, 2017 | 1.050 | 1.120 | 1.050 | 1.100 | 23,501 | +0.04(+3.77%) |
May 11, 2017 | 1.080 | 1.090 | 1.040 | 1.060 | 54,133 | +0.01(+0.95%) |
May 10, 2017 | 1.110 | 1.120 | 1.050 | 1.050 | 63,760 | -0.05(-4.55%) |
May 09, 2017 | 1.170 | 1.170 | 1.100 | 1.100 | 94,200 | -0.03(-2.65%) |
May 08, 2017 | 1.170 | 1.200 | 1.110 | 1.130 | 74,500 | +0.02(+1.80%) |
May 05, 2017 | 1.120 | 1.200 | 1.100 | 1.110 | 166,240 | +0.00(+0.00%) |
May 04, 2017 | 1.180 | 1.180 | 1.100 | 1.110 | 122,014 | -0.06(-5.13%) |
May 03, 2017 | 1.250 | 1.250 | 1.170 | 1.170 | 178,600 | -0.08(-6.40%) |
May 02, 2017 | 1.170 | 1.300 | 1.170 | 1.250 | 552,583 | +0.10(+8.70%) |
May 01, 2017 | 1.150 | 1.180 | 1.120 | 1.150 | 141,902 | +0.00(+0.00%) |
Apr 28, 2017 | 1.030 | 1.170 | 1.010 | 1.150 | 378,375 | +0.12(+11.65%) |
Apr 27, 2017 | 1.060 | 1.060 | 1.020 | 1.030 | 150,815 | +0.01(+0.98%) |
Apr 26, 2017 | 1.080 | 1.080 | 1.020 | 1.020 | 92,850 | -0.03(-2.86%) |
Apr 25, 2017 | 1.070 | 1.080 | 1.030 | 1.050 | 209,300 | +0.02(+1.94%) |
Apr 24, 2017 | 1.100 | 1.140 | 1.030 | 1.030 | 745,780 | -0.07(-6.36%) |
Apr 21, 2017 | 1.150 | 1.160 | 1.100 | 1.100 | 203,000 | -0.03(-2.65%) |
Apr 20, 2017 | 1.140 | 1.160 | 1.110 | 1.130 | 50,600 | +0.05(+4.63%) |
Apr 19, 2017 | 1.070 | 1.110 | 1.040 | 1.080 | 272,900 | -0.02(-1.82%) |
Apr 18, 2017 | 1.150 | 1.180 | 1.070 | 1.100 | 117,200 | -0.01(-0.90%) |
Apr 17, 2017 | 1.120 | 1.180 | 1.100 | 1.110 | 124,283 | +0.00(+0.00%) |
Apr 13, 2017 | 1.130 | 1.160 | 1.100 | 1.110 | 117,131 | +0.00(+0.00%) |
Apr 12, 2017 | 1.130 | 1.130 | 1.100 | 1.110 | 109,444 | -0.06(-5.13%) |
Apr 11, 2017 | 1.130 | 1.170 | 1.100 | 1.170 | 78,870 | +0.08(+7.34%) |
Apr 10, 2017 | 1.130 | 1.180 | 1.090 | 1.090 | 106,677 | -0.01(-0.91%) |
Apr 07, 2017 | 1.190 | 1.190 | 1.100 | 1.100 | 71,600 | -0.10(-8.33%) |
Apr 06, 2017 | 1.220 | 1.230 | 1.200 | 1.200 | 62,516 | -0.04(-3.23%) |
Apr 05, 2017 | 1.220 | 1.320 | 1.180 | 1.240 | 30,800 | +0.07(+5.98%) |
Apr 04, 2017 | 1.230 | 1.230 | 1.160 | 1.170 | 44,125 | -0.05(-4.10%) |
Apr 03, 2017 | 1.220 | 1.230 | 1.190 | 1.220 | 72,803 | +0.06(+5.17%) |
Mar 31, 2017 | 1.180 | 1.240 | 1.130 | 1.160 | 76,095 | +0.04(+3.57%) |
Mar 30, 2017 | 1.160 | 1.200 | 1.110 | 1.120 | 25,000 | -0.01(-0.88%) |
Mar 29, 2017 | 1.150 | 1.150 | 1.110 | 1.130 | 17,000 | +0.03(+2.73%) |
Mar 28, 2017 | 1.130 | 1.160 | 1.070 | 1.100 | 64,715 | -0.02(-1.79%) |
Mar 27, 2017 | 1.200 | 1.200 | 1.120 | 1.120 | 45,164 | -0.10(-8.20%) |
Mar 24, 2017 | 1.260 | 1.260 | 1.210 | 1.220 | 107,621 | -0.11(-8.27%) |
Mar 23, 2017 | 1.350 | 1.350 | 1.290 | 1.330 | 9,100 | +0.03(+2.31%) |
Mar 22, 2017 | 1.330 | 1.380 | 1.290 | 1.300 | 37,400 | -0.05(-3.70%) |
Mar 21, 2017 | 1.320 | 1.360 | 1.310 | 1.350 | 18,623 | +0.03(+2.27%) |
Mar 20, 2017 | 1.310 | 1.360 | 1.260 | 1.320 | 25,500 | +0.04(+3.13%) |
Mar 17, 2017 | 1.260 | 1.340 | 1.230 | 1.280 | 60,300 | +0.04(+3.23%) |
Mar 16, 2017 | 1.230 | 1.250 | 1.230 | 1.240 | 26,048 | +0.00(+0.00%) |
Mar 15, 2017 | 1.240 | 1.310 | 1.220 | 1.240 | 29,100 | -0.01(-0.80%) |
Mar 14, 2017 | 1.330 | 1.330 | 1.250 | 1.250 | 8,000 | -0.01(-0.79%) |
Mar 13, 2017 | 1.240 | 1.270 | 1.240 | 1.260 | 13,854 | +0.03(+2.44%) |
Mar 10, 2017 | 1.240 | 1.240 | 1.220 | 1.230 | 7,445 | -0.01(-0.81%) |
Mar 09, 2017 | 1.250 | 1.270 | 1.210 | 1.240 | 36,120 | -0.02(-1.59%) |
Mar 08, 2017 | 1.350 | 1.350 | 1.250 | 1.260 | 68,352 | -0.09(-6.67%) |
Mar 07, 2017 | 1.350 | 1.400 | 1.350 | 1.350 | 45,483 | +0.06(+4.65%) |
Mar 06, 2017 | 1.410 | 1.420 | 1.270 | 1.290 | 66,168 | -0.08(-5.84%) |
Mar 03, 2017 | 1.370 | 1.460 | 1.350 | 1.370 | 64,167 | -0.05(-3.52%) |
Mar 02, 2017 | 1.380 | 1.420 | 1.350 | 1.420 | 5,400 | +0.07(+5.19%) |