Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.9173 | 0.9263 | 0.8813 | 0.8993 | 134,711 | -0.01(-0.99%) |
Apr 27, 2017 | 0.9353 | 0.9532 | 0.8993 | 0.9083 | 229,615 | -0.02(-1.94%) |
Apr 26, 2017 | 0.9083 | 0.9367 | 0.8993 | 0.9263 | 462,546 | +0.02(+1.98%) |
Apr 25, 2017 | 0.9263 | 0.9263 | 0.8993 | 0.9083 | 171,747 | +0.01(+1.00%) |
Apr 24, 2017 | 0.9263 | 0.9353 | 0.8993 | 0.8993 | 192,365 | -0.01(-0.99%) |
Apr 21, 2017 | 0.8903 | 0.9173 | 0.8903 | 0.9083 | 205,570 | +0.02(+2.02%) |
Apr 20, 2017 | 0.8813 | 0.8993 | 0.8733 | 0.8903 | 182,312 | +0.01(+1.02%) |
Apr 19, 2017 | 0.8723 | 0.9083 | 0.8633 | 0.8813 | 719,341 | -0.00(-0.01%) |
Apr 18, 2017 | 0.8647 | 0.9083 | 0.8647 | 0.8814 | 122,338 | +0.02(+1.92%) |
Apr 17, 2017 | 0.9622 | 0.9622 | 0.8544 | 0.8647 | 433,160 | -0.11(-10.96%) |
Apr 13, 2017 | 0.9442 | 0.9712 | 0.9353 | 0.9712 | 729,345 | +0.01(+0.93%) |
Apr 12, 2017 | 0.9083 | 0.9892 | 0.8994 | 0.9622 | 825,012 | +0.06(+7.00%) |
Apr 11, 2017 | 0.8723 | 0.9173 | 0.8633 | 0.8993 | 539,870 | +0.04(+5.26%) |
Apr 10, 2017 | 0.8660 | 0.8993 | 0.8318 | 0.8543 | 351,279 | +0.04(+5.47%) |
Apr 07, 2017 | 0.8103 | 0.8345 | 0.8004 | 0.8100 | 237,219 | -0.02(-2.42%) |
Apr 06, 2017 | 0.7914 | 0.8381 | 0.7824 | 0.8300 | 202,377 | +0.04(+5.61%) |
Apr 05, 2017 | 0.8094 | 0.8453 | 0.7825 | 0.7860 | 347,269 | -0.03(-3.81%) |
Apr 04, 2017 | 0.8183 | 0.8439 | 0.7998 | 0.8171 | 133,615 | -0.01(-0.61%) |
Apr 03, 2017 | 0.8273 | 0.8723 | 0.8221 | 0.8221 | 232,441 | -0.00(-0.32%) |
Mar 31, 2017 | 0.8094 | 0.8381 | 0.8094 | 0.8247 | 190,486 | +0.02(+2.25%) |
Mar 30, 2017 | 0.8094 | 0.8237 | 0.8003 | 0.8066 | 177,198 | -0.00(-0.34%) |
Mar 29, 2017 | 0.8165 | 0.8480 | 0.8094 | 0.8094 | 323,336 | -0.01(-1.78%) |
Mar 28, 2017 | 0.7698 | 0.8363 | 0.7666 | 0.8240 | 197,206 | +0.06(+7.81%) |
Mar 27, 2017 | 0.7644 | 0.7644 | 0.7297 | 0.7643 | 50,012 | +0.02(+2.39%) |
Mar 24, 2017 | 0.7482 | 0.7824 | 0.7464 | 0.7465 | 124,099 | -0.01(-1.18%) |
Mar 23, 2017 | 0.7203 | 0.7824 | 0.7200 | 0.7554 | 354,588 | +0.03(+3.45%) |
Mar 22, 2017 | 0.7734 | 0.8004 | 0.7194 | 0.7302 | 504,398 | -0.04(-5.58%) |
Mar 21, 2017 | 0.7914 | 0.8194 | 0.7653 | 0.7734 | 158,254 | -0.02(-3.01%) |
Mar 20, 2017 | 0.8543 | 0.8543 | 0.7897 | 0.7974 | 309,423 | -0.05(-6.27%) |
Mar 17, 2017 | 0.8723 | 0.8723 | 0.7995 | 0.8507 | 679,423 | +0.01(+1.72%) |
Mar 16, 2017 | 0.8363 | 0.8505 | 0.8363 | 0.8363 | 330,807 | +0.01(+1.08%) |
Mar 15, 2017 | 0.8273 | 0.8543 | 0.8273 | 0.8274 | 297,687 | -0.00(-0.31%) |
Mar 14, 2017 | 0.9353 | 0.9436 | 0.7897 | 0.8300 | 1,331,862 | -0.11(-12.10%) |
Mar 13, 2017 | 0.9712 | 0.9712 | 0.9353 | 0.9442 | 383,758 | -0.02(-1.87%) |
Mar 10, 2017 | 0.9353 | 0.9982 | 0.9263 | 0.9622 | 470,457 | +0.02(+1.90%) |
Mar 09, 2017 | 0.9712 | 0.9802 | 0.9353 | 0.9442 | 680,166 | -0.01(-0.94%) |
Mar 08, 2017 | 0.9532 | 0.9982 | 0.9442 | 0.9532 | 812,021 | -0.01(-0.93%) |
Mar 07, 2017 | 0.9532 | 0.9802 | 0.9263 | 0.9622 | 379,726 | +0.01(+0.94%) |
Mar 06, 2017 | 0.9892 | 0.9892 | 0.9442 | 0.9532 | 295,923 | -0.04(-3.64%) |
Mar 03, 2017 | 0.9892 | 1.016 | 0.9712 | 0.9892 | 427,338 | -0.02(-1.79%) |
Mar 02, 2017 | 0.9892 | 1.014 | 0.9802 | 1.007 | 217,846 | +0.01(+0.90%) |
Mar 01, 2017 | 1.007 | 1.025 | 0.9982 | 0.9982 | 250,973 | -0.01(-0.89%) |
Feb 28, 2017 | 1.016 | 1.025 | 0.9916 | 1.007 | 120,646 | -0.01(-0.88%) |
Feb 27, 2017 | 0.9892 | 1.016 | 0.9892 | 1.016 | 119,323 | +0.03(+2.73%) |
Feb 24, 2017 | 0.9982 | 1.025 | 0.9892 | 0.9892 | 252,260 | -0.01(-0.90%) |
Feb 23, 2017 | 1.043 | 1.043 | 0.9982 | 0.9982 | 257,920 | -0.04(-3.48%) |
Feb 22, 2017 | 1.025 | 1.043 | 1.015 | 1.034 | 235,562 | +0.01(+0.88%) |
Feb 21, 2017 | 1.025 | 1.061 | 1.007 | 1.025 | 323,602 | +0.01(+0.88%) |
Feb 17, 2017 | 1.016 | 1.016 | 1.016 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 1.043 | 1.052 | 1.003 | 1.016 | 258,924 | -0.03(-2.59%) |
Feb 15, 2017 | 1.052 | 1.070 | 1.034 | 1.043 | 198,062 | -0.03(-2.52%) |
Feb 14, 2017 | 1.061 | 1.079 | 1.043 | 1.070 | 168,856 | +0.02(+1.71%) |
Feb 13, 2017 | 1.043 | 1.052 | 1.016 | 1.052 | 133,229 | +0.01(+0.86%) |
Feb 10, 2017 | 1.043 | 1.079 | 1.027 | 1.043 | 348,624 | +0.02(+1.75%) |
Feb 09, 2017 | 1.007 | 1.070 | 1.007 | 1.025 | 525,643 | +0.04(+3.64%) |
Feb 08, 2017 | 1.034 | 1.034 | 0.9892 | 0.9892 | 485,851 | -0.01(-1.00%) |
Feb 07, 2017 | 1.034 | 1.061 | 0.9982 | 0.9992 | 486,521 | -0.03(-3.38%) |
Feb 06, 2017 | 1.052 | 1.079 | 1.034 | 1.034 | 431,012 | -0.03(-2.54%) |
Feb 03, 2017 | 1.061 | 1.106 | 1.007 | 1.061 | 765,614 | +0.01(+0.85%) |
Feb 02, 2017 | 1.088 | 1.096 | 1.043 | 1.052 | 247,701 | -0.03(-2.50%) |