Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 0.9877 | 1.012 | 0.9518 | 0.9937 | 762,829 | +0.03(+3.11%) |
Jan 30, 2017 | 1.024 | 1.036 | 0.9638 | 0.9638 | 1,043,691 | -0.05(-5.29%) |
Jan 27, 2017 | 1.018 | 1.029 | 0.9758 | 1.018 | 487,529 | +0.01(+0.59%) |
Jan 26, 2017 | 0.9877 | 1.036 | 0.9877 | 1.012 | 656,507 | +0.05(+4.97%) |
Jan 25, 2017 | 0.9398 | 1.024 | 0.9279 | 0.9638 | 1,017,949 | +0.03(+3.21%) |
Jan 24, 2017 | 0.9279 | 0.9339 | 0.9165 | 0.9339 | 254,103 | +0.01(+0.65%) |
Jan 23, 2017 | 0.9339 | 0.9339 | 0.9163 | 0.9279 | 213,983 | +0.00(+0.00%) |
Jan 20, 2017 | 0.9219 | 0.9339 | 0.9099 | 0.9279 | 138,994 | +0.02(+1.97%) |
Jan 19, 2017 | 0.9219 | 0.9219 | 0.8979 | 0.9099 | 160,017 | -0.01(-1.30%) |
Jan 18, 2017 | 0.9279 | 0.9339 | 0.9219 | 0.9219 | 216,305 | +0.00(+0.00%) |
Jan 17, 2017 | 0.9339 | 0.9392 | 0.9219 | 0.9219 | 204,060 | +0.00(+0.00%) |
Jan 13, 2017 | 0.9219 | 0.9219 | 0.9219 | 0 | -0.01(-0.65%) | |
Jan 12, 2017 | 0.9279 | 0.9398 | 0.9219 | 0.9279 | 238,423 | +0.01(+0.65%) |
Jan 11, 2017 | 0.9099 | 0.9578 | 0.8961 | 0.9219 | 421,412 | +0.04(+4.05%) |
Jan 10, 2017 | 0.9279 | 0.9279 | 0.8860 | 0.8860 | 190,617 | -0.04(-4.51%) |
Jan 09, 2017 | 0.8800 | 0.9279 | 0.8770 | 0.9278 | 578,874 | +0.05(+6.16%) |
Jan 06, 2017 | 0.8740 | 0.8740 | 0.8521 | 0.8740 | 149,637 | +0.02(+2.10%) |
Jan 05, 2017 | 0.8680 | 0.8740 | 0.8500 | 0.8560 | 160,027 | -0.01(-0.69%) |
Jan 04, 2017 | 0.8680 | 0.8740 | 0.8560 | 0.8620 | 147,288 | +0.01(+0.70%) |
Jan 03, 2017 | 0.8620 | 0.8800 | 0.8381 | 0.8560 | 209,666 | +0.01(+1.42%) |
Dec 30, 2016 | 0.8441 | 0.8441 | 0.8441 | 0 | -0.01(-1.63%) | |
Dec 29, 2016 | 0.8261 | 0.8679 | 0.8261 | 0.8580 | 421,147 | +0.02(+2.28%) |
Dec 28, 2016 | 0.8381 | 0.8560 | 0.8321 | 0.8389 | 188,827 | +0.00(+0.10%) |
Dec 27, 2016 | 0.8560 | 0.8620 | 0.8381 | 0.8381 | 162,012 | -0.02(-2.10%) |
Dec 23, 2016 | 0.8560 | 0.8560 | 0.8560 | 0 | +0.02(+2.14%) | |
Dec 22, 2016 | 0.8560 | 0.8620 | 0.8381 | 0.8381 | 240,495 | -0.02(-2.10%) |
Dec 21, 2016 | 0.8680 | 0.8680 | 0.8560 | 0.8560 | 130,465 | +0.00(+0.00%) |
Dec 20, 2016 | 0.8680 | 0.8680 | 0.8381 | 0.8560 | 238,614 | -0.01(-1.38%) |
Dec 19, 2016 | 0.8620 | 0.8680 | 0.8381 | 0.8680 | 387,481 | +0.02(+2.11%) |
Dec 16, 2016 | 0.8441 | 0.8620 | 0.8381 | 0.8500 | 197,600 | +0.01(+1.43%) |
Dec 15, 2016 | 0.8620 | 0.8620 | 0.8381 | 0.8381 | 214,320 | -0.02(-2.78%) |
Dec 14, 2016 | 0.8441 | 0.8620 | 0.8441 | 0.8620 | 239,917 | +0.01(+0.70%) |
Dec 13, 2016 | 0.8381 | 0.8680 | 0.8261 | 0.8560 | 496,160 | +0.02(+2.88%) |
Dec 12, 2016 | 0.8201 | 0.8500 | 0.8141 | 0.8321 | 709,618 | +0.02(+2.21%) |
Dec 09, 2016 | 0.8201 | 0.8321 | 0.8081 | 0.8141 | 434,136 | -0.02(-2.15%) |
Dec 08, 2016 | 0.8381 | 0.8381 | 0.8261 | 0.8320 | 166,115 | -0.00(-0.01%) |
Dec 07, 2016 | 0.8441 | 0.8441 | 0.8321 | 0.8321 | 130,055 | -0.01(-0.71%) |
Dec 06, 2016 | 0.8441 | 0.8441 | 0.8365 | 0.8381 | 91,158 | -0.01(-0.70%) |
Dec 05, 2016 | 0.8500 | 0.8500 | 0.8381 | 0.8440 | 243,781 | +0.01(+1.43%) |
Dec 02, 2016 | 0.8381 | 0.8459 | 0.8141 | 0.8321 | 379,391 | +0.00(+0.00%) |
Dec 01, 2016 | 0.8201 | 0.8441 | 0.8201 | 0.8321 | 325,247 | +0.00(+0.00%) |
Nov 30, 2016 | 0.8321 | 0.8500 | 0.8261 | 0.8321 | 289,255 | +0.01(+1.46%) |
Nov 29, 2016 | 0.8261 | 0.8335 | 0.8201 | 0.8201 | 133,876 | -0.01(-0.72%) |
Nov 28, 2016 | 0.8261 | 0.8500 | 0.8261 | 0.8261 | 215,737 | -0.02(-2.82%) |
Nov 25, 2016 | 0.8500 | 0.8500 | 0.8261 | 0.8500 | 93,602 | +0.00(+0.00%) |
Nov 23, 2016 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.02(+2.90%) | |
Nov 22, 2016 | 0.8381 | 0.8548 | 0.8261 | 0.8261 | 158,556 | -0.01(-0.73%) |
Nov 21, 2016 | 0.8441 | 0.8560 | 0.8321 | 0.8322 | 212,710 | -0.02(-2.11%) |
Nov 18, 2016 | 0.8620 | 0.8620 | 0.8321 | 0.8500 | 150,439 | -0.01(-0.70%) |
Nov 17, 2016 | 0.8441 | 0.8620 | 0.8321 | 0.8560 | 117,129 | +0.00(+0.00%) |
Nov 16, 2016 | 0.8321 | 0.8620 | 0.8321 | 0.8560 | 198,671 | +0.02(+2.14%) |
Nov 15, 2016 | 0.8381 | 0.8620 | 0.8261 | 0.8381 | 247,242 | +0.00(+0.00%) |
Nov 14, 2016 | 0.8381 | 0.8381 | 0.8201 | 0.8381 | 122,101 | +0.01(+1.45%) |
Nov 11, 2016 | 0.8500 | 0.8620 | 0.8261 | 0.8261 | 159,132 | -0.04(-4.17%) |
Nov 10, 2016 | 0.8680 | 0.8680 | 0.8500 | 0.8620 | 137,544 | -0.01(-0.69%) |
Nov 09, 2016 | 0.8381 | 0.8680 | 0.8381 | 0.8680 | 139,676 | +0.01(+1.40%) |
Nov 08, 2016 | 0.8560 | 0.8620 | 0.8440 | 0.8560 | 123,778 | +0.02(+2.73%) |
Nov 07, 2016 | 0.8333 | 0.8448 | 0.8297 | 0.8333 | 232,466 | -0.01(-1.36%) |
Nov 04, 2016 | 0.8432 | 0.8563 | 0.8166 | 0.8448 | 210,356 | +0.00(+0.00%) |
Nov 03, 2016 | 0.8275 | 0.8493 | 0.8218 | 0.8448 | 126,729 | +0.02(+2.08%) |
Nov 02, 2016 | 0.8160 | 0.8390 | 0.8103 | 0.8275 | 171,566 | -0.01(-1.37%) |