Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 0.9034 | 0.9034 | 0.8520 | 0.8740 | 302,668 | -0.04(-4.03%) |
Jan 30, 2017 | 0.8814 | 0.9108 | 0.8593 | 0.9108 | 289,274 | +0.02(+2.48%) |
Jan 27, 2017 | 0.8814 | 0.9181 | 0.8447 | 0.8887 | 129,264 | +0.01(+0.83%) |
Jan 26, 2017 | 0.8740 | 0.8837 | 0.8300 | 0.8814 | 265,515 | +0.01(+1.69%) |
Jan 25, 2017 | 0.8667 | 0.8814 | 0.8593 | 0.8667 | 159,921 | +0.00(+0.00%) |
Jan 24, 2017 | 0.8520 | 0.8740 | 0.8487 | 0.8667 | 111,768 | +0.00(+0.00%) |
Jan 23, 2017 | 0.8373 | 0.8593 | 0.8270 | 0.8667 | 177,147 | +0.02(+2.61%) |
Jan 20, 2017 | 0.8300 | 0.8520 | 0.8153 | 0.8447 | 101,653 | +0.03(+3.60%) |
Jan 19, 2017 | 0.8226 | 0.8447 | 0.8153 | 0.8153 | 154,489 | +0.00(+0.00%) |
Jan 18, 2017 | 0.8153 | 0.8520 | 0.8153 | 0.8153 | 144,418 | +0.00(+0.00%) |
Jan 17, 2017 | 0.8373 | 0.8520 | 0.8153 | 0.8153 | 222,304 | -0.01(-1.77%) |
Jan 13, 2017 | 0.8300 | 0.8300 | 0.8300 | 0 | -0.01(-1.74%) | |
Jan 12, 2017 | 0.8226 | 0.8520 | 0.8129 | 0.8447 | 75,632 | +0.03(+3.60%) |
Jan 11, 2017 | 0.8373 | 0.8444 | 0.8079 | 0.8153 | 164,627 | -0.02(-2.63%) |
Jan 10, 2017 | 0.8373 | 0.8668 | 0.8079 | 0.8373 | 205,462 | +0.00(+0.00%) |
Jan 09, 2017 | 0.8447 | 0.8448 | 0.8079 | 0.8373 | 165,079 | -0.01(-0.87%) |
Jan 06, 2017 | 0.8447 | 0.8740 | 0.8373 | 0.8447 | 219,951 | -0.01(-1.53%) |
Jan 05, 2017 | 0.8593 | 0.8740 | 0.7932 | 0.8578 | 434,849 | -0.00(-0.18%) |
Jan 04, 2017 | 0.8447 | 0.8740 | 0.7932 | 0.8593 | 338,862 | +0.01(+1.74%) |
Jan 03, 2017 | 0.8006 | 0.8667 | 0.8006 | 0.8447 | 354,063 | +0.06(+7.48%) |
Dec 30, 2016 | 0.7859 | 0.7859 | 0.7859 | 0 | +0.04(+5.94%) | |
Dec 29, 2016 | 0.7344 | 0.7712 | 0.6904 | 0.7418 | 961,121 | +0.00(+0.00%) |
Dec 28, 2016 | 0.7345 | 0.7567 | 0.7345 | 0.7418 | 334,112 | +0.01(+1.00%) |
Dec 27, 2016 | 0.7345 | 0.7712 | 0.7271 | 0.7345 | 500,423 | -0.00(-0.16%) |
Dec 23, 2016 | 0.7357 | 0.7357 | 0.7357 | 0 | -0.01(-0.83%) | |
Dec 22, 2016 | 0.7712 | 0.7712 | 0.7413 | 0.7418 | 578,571 | -0.02(-2.88%) |
Dec 21, 2016 | 0.7639 | 0.7859 | 0.7469 | 0.7639 | 155,592 | -0.01(-0.95%) |
Dec 20, 2016 | 0.7418 | 0.7859 | 0.7418 | 0.7712 | 831,546 | +0.03(+3.96%) |
Dec 19, 2016 | 0.7932 | 0.7976 | 0.7418 | 0.7418 | 234,876 | -0.06(-7.34%) |
Dec 16, 2016 | 0.8006 | 0.8373 | 0.7859 | 0.8006 | 383,792 | +0.01(+1.87%) |
Dec 15, 2016 | 0.7932 | 0.8270 | 0.7492 | 0.7859 | 250,529 | -0.01(-1.83%) |
Dec 14, 2016 | 0.8153 | 0.8447 | 0.7859 | 0.8006 | 213,739 | -0.01(-0.91%) |
Dec 13, 2016 | 0.8373 | 0.8740 | 0.7786 | 0.8079 | 363,312 | -0.01(-1.79%) |
Dec 12, 2016 | 0.8593 | 0.9327 | 0.7492 | 0.8226 | 891,343 | +0.04(+5.66%) |
Dec 09, 2016 | 0.8447 | 0.8961 | 0.7492 | 0.7786 | 272,196 | -0.06(-7.63%) |
Dec 08, 2016 | 0.8814 | 0.8814 | 0.8153 | 0.8429 | 269,594 | -0.03(-3.56%) |
Dec 07, 2016 | 0.9108 | 0.9136 | 0.8667 | 0.8740 | 124,524 | -0.05(-5.56%) |
Dec 06, 2016 | 0.8814 | 0.9314 | 0.8814 | 0.9254 | 79,380 | +0.03(+3.28%) |
Dec 05, 2016 | 0.9181 | 0.9916 | 0.8814 | 0.8961 | 379,017 | +0.00(+0.00%) |
Dec 02, 2016 | 0.8520 | 0.9401 | 0.8300 | 0.8961 | 418,321 | -0.02(-2.40%) |
Dec 01, 2016 | 0.9548 | 1.028 | 0.8887 | 0.9181 | 656,980 | -0.02(-2.34%) |
Nov 30, 2016 | 0.9034 | 0.9622 | 0.9034 | 0.9401 | 287,392 | +0.07(+7.56%) |
Nov 29, 2016 | 0.9401 | 0.9401 | 0.8667 | 0.8740 | 192,739 | -0.07(-7.75%) |
Nov 28, 2016 | 1.006 | 1.006 | 0.9401 | 0.9475 | 129,730 | -0.02(-2.27%) |
Nov 25, 2016 | 0.9548 | 1.006 | 0.9548 | 0.9695 | 97,822 | +0.00(+0.00%) |
Nov 23, 2016 | 0.9695 | 0.9695 | 0.9695 | 0 | -0.03(-2.94%) | |
Nov 22, 2016 | 0.9181 | 1.014 | 0.9181 | 0.9989 | 312,141 | +0.07(+7.94%) |
Nov 21, 2016 | 0.9181 | 0.9769 | 0.9108 | 0.9254 | 282,797 | +0.02(+2.44%) |
Nov 18, 2016 | 0.8887 | 0.9034 | 0.8520 | 0.9034 | 148,070 | +0.02(+2.50%) |
Nov 17, 2016 | 0.8447 | 0.8887 | 0.8278 | 0.8814 | 368,958 | +0.04(+4.35%) |
Nov 16, 2016 | 0.7712 | 0.8447 | 0.7497 | 0.8447 | 185,444 | +0.07(+9.52%) |
Nov 15, 2016 | 0.7786 | 0.7859 | 0.7418 | 0.7712 | 178,775 | +0.00(+0.00%) |
Nov 14, 2016 | 0.7859 | 0.8006 | 0.7418 | 0.7712 | 137,405 | -0.01(-1.87%) |
Nov 11, 2016 | 0.7712 | 0.8079 | 0.7639 | 0.7859 | 107,986 | +0.00(+0.00%) |
Nov 10, 2016 | 0.7712 | 0.8006 | 0.7712 | 0.7859 | 79,108 | +0.01(+0.94%) |
Nov 09, 2016 | 0.8006 | 0.8079 | 0.7639 | 0.7786 | 88,425 | -0.02(-2.57%) |
Nov 08, 2016 | 0.8447 | 0.8447 | 0.7796 | 0.7991 | 75,458 | +0.02(+2.64%) |
Nov 07, 2016 | 0.8740 | 0.8740 | 0.7345 | 0.7786 | 210,074 | -0.09(-10.17%) |
Nov 04, 2016 | 0.8667 | 0.8740 | 0.8447 | 0.8667 | 111,933 | +0.01(+0.85%) |
Nov 03, 2016 | 0.8079 | 0.8740 | 0.8050 | 0.8593 | 286,608 | +0.05(+6.36%) |
Nov 02, 2016 | 1.028 | 1.028 | 0.6391 | 0.8079 | 1,064,921 | -0.26(-24.66%) |