Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.9181 | 0.9271 | 0.8820 | 0.9001 | 134,596 | -0.01(-0.99%) |
Apr 27, 2017 | 0.9361 | 0.9541 | 0.9001 | 0.9091 | 229,419 | -0.02(-1.94%) |
Apr 26, 2017 | 0.9091 | 0.9375 | 0.9001 | 0.9271 | 462,151 | +0.02(+1.98%) |
Apr 25, 2017 | 0.9271 | 0.9271 | 0.9001 | 0.9091 | 171,600 | +0.01(+1.00%) |
Apr 24, 2017 | 0.9271 | 0.9361 | 0.9001 | 0.9001 | 192,201 | -0.01(-0.99%) |
Apr 21, 2017 | 0.8911 | 0.9181 | 0.8911 | 0.9091 | 205,395 | +0.02(+2.02%) |
Apr 20, 2017 | 0.8820 | 0.9001 | 0.8740 | 0.8911 | 182,156 | +0.01(+1.02%) |
Apr 19, 2017 | 0.8730 | 0.9091 | 0.8640 | 0.8820 | 718,727 | -0.00(-0.01%) |
Apr 18, 2017 | 0.8655 | 0.9091 | 0.8655 | 0.8821 | 122,234 | +0.02(+1.92%) |
Apr 17, 2017 | 0.9631 | 0.9631 | 0.8551 | 0.8655 | 432,790 | -0.11(-10.96%) |
Apr 13, 2017 | 0.9451 | 0.9721 | 0.9361 | 0.9721 | 728,722 | +0.01(+0.93%) |
Apr 12, 2017 | 0.9091 | 0.9901 | 0.9001 | 0.9631 | 824,308 | +0.06(+7.00%) |
Apr 11, 2017 | 0.8730 | 0.9181 | 0.8640 | 0.9001 | 539,409 | +0.05(+5.26%) |
Apr 10, 2017 | 0.8667 | 0.9001 | 0.8325 | 0.8550 | 350,979 | +0.04(+5.47%) |
Apr 07, 2017 | 0.8109 | 0.8352 | 0.8010 | 0.8107 | 237,016 | -0.02(-2.42%) |
Apr 06, 2017 | 0.7920 | 0.8388 | 0.7830 | 0.8307 | 202,204 | +0.04(+5.61%) |
Apr 05, 2017 | 0.8100 | 0.8460 | 0.7831 | 0.7866 | 346,972 | -0.03(-3.81%) |
Apr 04, 2017 | 0.8190 | 0.8446 | 0.8005 | 0.8178 | 133,501 | -0.01(-0.61%) |
Apr 03, 2017 | 0.8280 | 0.8730 | 0.8228 | 0.8228 | 232,242 | -0.00(-0.32%) |
Mar 31, 2017 | 0.8100 | 0.8388 | 0.8100 | 0.8254 | 190,323 | +0.02(+2.25%) |
Mar 30, 2017 | 0.8100 | 0.8244 | 0.8010 | 0.8073 | 177,046 | -0.00(-0.34%) |
Mar 29, 2017 | 0.8172 | 0.8487 | 0.8100 | 0.8100 | 323,060 | -0.01(-1.78%) |
Mar 28, 2017 | 0.7704 | 0.8370 | 0.7673 | 0.8247 | 197,037 | +0.06(+7.81%) |
Mar 27, 2017 | 0.7650 | 0.7650 | 0.7303 | 0.7650 | 49,969 | +0.02(+2.39%) |
Mar 24, 2017 | 0.7488 | 0.7830 | 0.7470 | 0.7471 | 123,993 | -0.01(-1.18%) |
Mar 23, 2017 | 0.7209 | 0.7830 | 0.7206 | 0.7560 | 354,285 | +0.03(+3.45%) |
Mar 22, 2017 | 0.7740 | 0.8010 | 0.7200 | 0.7308 | 503,967 | -0.04(-5.58%) |
Mar 21, 2017 | 0.7920 | 0.8201 | 0.7659 | 0.7740 | 158,118 | -0.02(-3.01%) |
Mar 20, 2017 | 0.8550 | 0.8550 | 0.7904 | 0.7981 | 309,159 | -0.05(-6.27%) |
Mar 17, 2017 | 0.8730 | 0.8730 | 0.8001 | 0.8514 | 678,843 | +0.01(+1.72%) |
Mar 16, 2017 | 0.8370 | 0.8512 | 0.8370 | 0.8370 | 330,524 | +0.01(+1.08%) |
Mar 15, 2017 | 0.8280 | 0.8550 | 0.8280 | 0.8281 | 297,433 | -0.00(-0.31%) |
Mar 14, 2017 | 0.9361 | 0.9444 | 0.7904 | 0.8307 | 1,330,725 | -0.11(-12.10%) |
Mar 13, 2017 | 0.9721 | 0.9721 | 0.9361 | 0.9451 | 383,430 | -0.02(-1.87%) |
Mar 10, 2017 | 0.9361 | 0.9991 | 0.9271 | 0.9631 | 470,055 | +0.02(+1.90%) |
Mar 09, 2017 | 0.9721 | 0.9811 | 0.9361 | 0.9451 | 679,585 | -0.01(-0.94%) |
Mar 08, 2017 | 0.9541 | 0.9991 | 0.9451 | 0.9541 | 811,327 | -0.01(-0.93%) |
Mar 07, 2017 | 0.9541 | 0.9811 | 0.9271 | 0.9631 | 379,402 | +0.01(+0.94%) |
Mar 06, 2017 | 0.9901 | 0.9901 | 0.9451 | 0.9541 | 295,671 | -0.04(-3.64%) |
Mar 03, 2017 | 0.9901 | 1.017 | 0.9721 | 0.9901 | 426,973 | -0.02(-1.79%) |
Mar 02, 2017 | 0.9901 | 1.015 | 0.9811 | 1.008 | 217,660 | +0.01(+0.90%) |
Mar 01, 2017 | 1.008 | 1.026 | 0.9991 | 0.9991 | 250,759 | -0.01(-0.89%) |
Feb 28, 2017 | 1.017 | 1.026 | 0.9925 | 1.008 | 120,543 | -0.01(-0.88%) |
Feb 27, 2017 | 0.9901 | 1.017 | 0.9901 | 1.017 | 119,221 | +0.03(+2.73%) |
Feb 24, 2017 | 0.9991 | 1.026 | 0.9901 | 0.9901 | 252,044 | -0.01(-0.90%) |
Feb 23, 2017 | 1.044 | 1.044 | 0.9991 | 0.9991 | 257,700 | -0.04(-3.48%) |
Feb 22, 2017 | 1.026 | 1.044 | 1.016 | 1.035 | 235,361 | +0.01(+0.88%) |
Feb 21, 2017 | 1.026 | 1.062 | 1.008 | 1.026 | 323,326 | +0.01(+0.88%) |
Feb 17, 2017 | 1.017 | 1.017 | 1.017 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 1.044 | 1.053 | 1.004 | 1.017 | 258,703 | -0.03(-2.59%) |
Feb 15, 2017 | 1.053 | 1.071 | 1.035 | 1.044 | 197,893 | -0.03(-2.52%) |
Feb 14, 2017 | 1.062 | 1.080 | 1.044 | 1.071 | 168,712 | +0.02(+1.71%) |
Feb 13, 2017 | 1.044 | 1.053 | 1.017 | 1.053 | 133,115 | +0.01(+0.86%) |
Feb 10, 2017 | 1.044 | 1.080 | 1.028 | 1.044 | 348,327 | +0.02(+1.75%) |
Feb 09, 2017 | 1.008 | 1.071 | 1.008 | 1.026 | 525,195 | +0.04(+3.64%) |
Feb 08, 2017 | 1.035 | 1.035 | 0.9901 | 0.9901 | 485,436 | -0.01(-1.00%) |
Feb 07, 2017 | 1.035 | 1.062 | 0.9991 | 1.000 | 486,106 | -0.04(-3.38%) |
Feb 06, 2017 | 1.053 | 1.080 | 1.035 | 1.035 | 430,644 | -0.03(-2.54%) |
Feb 03, 2017 | 1.062 | 1.107 | 1.008 | 1.062 | 764,960 | +0.01(+0.85%) |
Feb 02, 2017 | 1.089 | 1.097 | 1.044 | 1.053 | 247,489 | -0.03(-2.50%) |