Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.9502 | 0.9502 | 0.9214 | 0.9400 | 7,571 | +0.04(+4.44%) |
Apr 27, 2017 | 0.9101 | 0.9500 | 0.9000 | 0.9000 | 9,422 | +0.00(+0.00%) |
Apr 26, 2017 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 2,715 | -0.03(-3.23%) |
Apr 25, 2017 | 0.9000 | 0.9499 | 0.8986 | 0.9300 | 6,107 | +0.03(+3.33%) |
Apr 24, 2017 | 0.9014 | 0.9014 | 0.9000 | 0.9000 | 3,848 | -0.01(-1.12%) |
Apr 21, 2017 | 0.9101 | 0.9200 | 0.9101 | 0.9102 | 3,836 | +0.02(+2.27%) |
Apr 20, 2017 | 0.8916 | 0.9200 | 0.8800 | 0.8900 | 33,423 | +0.01(+1.14%) |
Apr 19, 2017 | 0.8900 | 0.9078 | 0.8750 | 0.8800 | 33,084 | -0.02(-2.22%) |
Apr 18, 2017 | 0.9100 | 0.9400 | 0.9000 | 0.9000 | 14,848 | -0.02(-2.17%) |
Apr 17, 2017 | 0.8900 | 0.9400 | 0.8900 | 0.9200 | 6,611 | +0.00(+0.00%) |
Apr 13, 2017 | 0.9300 | 0.9314 | 0.9046 | 0.9200 | 37,328 | -0.02(-2.13%) |
Apr 12, 2017 | 0.9400 | 0.9400 | 0.8972 | 0.9400 | 67,833 | +0.00(+0.00%) |
Apr 11, 2017 | 0.9557 | 0.9600 | 0.9400 | 0.9400 | 4,673 | +0.00(+0.00%) |
Apr 10, 2017 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | 16,653 | -0.00(-0.52%) |
Apr 07, 2017 | 0.9500 | 0.9510 | 0.9449 | 0.9449 | 18,284 | -0.00(-0.41%) |
Apr 06, 2017 | 0.9402 | 0.9488 | 0.9400 | 0.9488 | 2,980 | +0.01(+0.94%) |
Apr 05, 2017 | 0.9508 | 0.9600 | 0.9400 | 0.9400 | 20,166 | -0.02(-2.08%) |
Apr 04, 2017 | 0.9500 | 0.9800 | 0.9500 | 0.9600 | 39,765 | +0.03(+2.94%) |
Apr 03, 2017 | 0.9700 | 0.9900 | 0.9326 | 0.9326 | 50,752 | -0.03(-2.85%) |
Mar 31, 2017 | 0.9700 | 0.9800 | 0.9200 | 0.9600 | 62,928 | -0.04(-3.99%) |
Mar 30, 2017 | 0.9500 | 0.9999 | 0.9500 | 0.9999 | 19,129 | +0.00(+0.24%) |
Mar 29, 2017 | 0.9975 | 0.9999 | 0.9700 | 0.9975 | 37,106 | +0.05(+5.00%) |
Mar 28, 2017 | 1.000 | 1.000 | 0.9500 | 0.9500 | 21,429 | -0.06(-5.94%) |
Mar 27, 2017 | 1.000 | 1.010 | 0.9600 | 1.010 | 39,928 | +0.03(+3.06%) |
Mar 24, 2017 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | 1,004 | +0.00(+0.00%) |
Mar 23, 2017 | 1.000 | 1.000 | 0.9701 | 0.9800 | 11,298 | +0.00(+0.00%) |
Mar 22, 2017 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 2,225 | -0.02(-2.00%) |
Mar 21, 2017 | 1.000 | 1.020 | 0.9601 | 1.000 | 54,221 | +0.00(+0.00%) |
Mar 20, 2017 | 0.9700 | 1.009 | 0.9700 | 1.000 | 81,478 | +0.04(+4.11%) |
Mar 17, 2017 | 0.9700 | 0.9900 | 0.9600 | 0.9605 | 25,392 | +0.01(+1.11%) |
Mar 16, 2017 | 1.000 | 1.000 | 0.9500 | 0.9500 | 37,949 | -0.05(-4.68%) |
Mar 15, 2017 | 0.9900 | 0.9980 | 0.9600 | 0.9966 | 27,049 | +0.03(+2.74%) |
Mar 14, 2017 | 0.9680 | 0.9900 | 0.9600 | 0.9700 | 46,475 | +0.02(+1.84%) |
Mar 13, 2017 | 1.000 | 1.000 | 0.9000 | 0.9525 | 233,715 | -0.04(-3.79%) |
Mar 10, 2017 | 0.9100 | 1.040 | 0.9100 | 0.9900 | 284,389 | -0.12(-10.81%) |
Mar 09, 2017 | 1.040 | 1.110 | 1.010 | 1.110 | 69,912 | +0.06(+5.71%) |
Mar 08, 2017 | 1.020 | 1.128 | 1.018 | 1.050 | 66,102 | +0.01(+0.96%) |
Mar 07, 2017 | 1.099 | 1.099 | 1.020 | 1.040 | 39,575 | +0.00(+0.00%) |
Mar 06, 2017 | 1.070 | 1.070 | 1.040 | 1.040 | 24,988 | -0.02(-1.89%) |
Mar 03, 2017 | 1.092 | 1.100 | 1.040 | 1.060 | 52,420 | -0.03(-2.75%) |
Mar 02, 2017 | 1.140 | 1.140 | 1.075 | 1.090 | 57,514 | -0.03(-2.68%) |
Mar 01, 2017 | 1.140 | 1.152 | 1.061 | 1.120 | 51,563 | +0.04(+3.70%) |
Feb 28, 2017 | 1.130 | 1.140 | 1.050 | 1.080 | 42,164 | -0.07(-6.09%) |
Feb 27, 2017 | 1.150 | 1.150 | 1.100 | 1.150 | 9,615 | -0.01(-0.86%) |
Feb 24, 2017 | 1.110 | 1.160 | 1.110 | 1.160 | 31,245 | +0.05(+4.27%) |
Feb 23, 2017 | 1.160 | 1.160 | 1.020 | 1.113 | 50,225 | -0.04(-3.26%) |
Feb 22, 2017 | 1.120 | 1.190 | 1.120 | 1.150 | 14,773 | +0.01(+0.79%) |
Feb 21, 2017 | 1.165 | 1.190 | 1.140 | 1.141 | 38,670 | -0.02(-1.64%) |
Feb 17, 2017 | 1.160 | 1.160 | 1.160 | 0 | +0.07(+6.42%) | |
Feb 16, 2017 | 1.070 | 1.150 | 1.070 | 1.090 | 58,605 | +0.01(+0.93%) |
Feb 15, 2017 | 1.050 | 1.110 | 1.050 | 1.080 | 79,539 | -0.03(-2.70%) |
Feb 14, 2017 | 1.040 | 1.125 | 1.040 | 1.110 | 36,577 | +0.09(+8.82%) |
Feb 13, 2017 | 1.122 | 1.122 | 1.010 | 1.020 | 107,022 | +0.01(+0.99%) |
Feb 10, 2017 | 1.048 | 1.190 | 1.000 | 1.010 | 498,065 | -0.03(-2.88%) |
Feb 09, 2017 | 1.030 | 1.110 | 1.000 | 1.040 | 108,819 | +0.02(+1.96%) |
Feb 08, 2017 | 1.030 | 1.090 | 1.000 | 1.020 | 86,802 | -0.02(-1.92%) |
Feb 07, 2017 | 1.090 | 1.090 | 0.9417 | 1.040 | 147,926 | -0.02(-1.89%) |
Feb 06, 2017 | 1.030 | 1.090 | 1.030 | 1.060 | 126,892 | +0.01(+0.95%) |
Feb 03, 2017 | 1.080 | 1.090 | 1.010 | 1.050 | 21,000 | -0.01(-0.94%) |
Feb 02, 2017 | 1.010 | 1.080 | 1.000 | 1.060 | 78,441 | +0.07(+7.10%) |