Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.9173 | 0.9355 | 0.8901 | 0.9264 | 131,277 | +0.01(+0.99%) |
May 30, 2017 | 0.9355 | 0.9355 | 0.8810 | 0.9173 | 225,473 | +0.01(+1.00%) |
May 26, 2017 | 0.9355 | 0.9355 | 0.9083 | 0.9083 | 189,581 | -0.01(-0.99%) |
May 25, 2017 | 0.9900 | 0.9900 | 0.9083 | 0.9173 | 167,580 | -0.06(-6.48%) |
May 24, 2017 | 1.008 | 1.008 | 0.9628 | 0.9809 | 192,926 | -0.01(-0.92%) |
May 23, 2017 | 0.9900 | 1.008 | 0.9537 | 0.9900 | 214,093 | +0.00(+0.00%) |
May 22, 2017 | 1.044 | 1.044 | 0.9900 | 0.9900 | 169,399 | -0.04(-3.54%) |
May 19, 2017 | 1.017 | 1.063 | 1.008 | 1.026 | 321,946 | +0.03(+2.73%) |
May 18, 2017 | 1.017 | 1.017 | 0.9991 | 0.9991 | 156,941 | -0.02(-1.79%) |
May 17, 2017 | 1.044 | 1.044 | 1.008 | 1.017 | 181,966 | -0.02(-1.75%) |
May 16, 2017 | 1.054 | 1.054 | 0.9991 | 1.035 | 285,661 | +0.00(+0.00%) |
May 15, 2017 | 1.035 | 1.044 | 1.008 | 1.035 | 245,702 | +0.03(+2.70%) |
May 12, 2017 | 0.9718 | 1.017 | 0.9718 | 1.008 | 205,819 | +0.00(+0.00%) |
May 11, 2017 | 0.9537 | 1.008 | 0.9265 | 1.008 | 517,674 | +0.05(+5.71%) |
May 10, 2017 | 0.9446 | 0.9809 | 0.9446 | 0.9537 | 153,437 | +0.01(+0.96%) |
May 09, 2017 | 0.9991 | 1.044 | 0.9083 | 0.9446 | 749,887 | +0.08(+9.47%) |
May 08, 2017 | 0.8899 | 0.8899 | 0.8298 | 0.8629 | 286,711 | -0.01(-1.39%) |
May 05, 2017 | 0.8538 | 0.8856 | 0.8276 | 0.8750 | 55,891 | +0.01(+1.38%) |
May 04, 2017 | 0.8739 | 0.8901 | 0.8224 | 0.8631 | 164,436 | -0.03(-3.03%) |
May 03, 2017 | 0.8810 | 0.8995 | 0.8719 | 0.8901 | 176,500 | +0.01(+0.66%) |
May 02, 2017 | 0.8910 | 0.9074 | 0.8720 | 0.8843 | 180,344 | -0.01(-1.66%) |
May 01, 2017 | 0.8901 | 0.9083 | 0.8629 | 0.8992 | 198,516 | -0.01(-1.00%) |
Apr 28, 2017 | 0.9264 | 0.9355 | 0.8901 | 0.9083 | 133,379 | -0.01(-0.99%) |
Apr 27, 2017 | 0.9446 | 0.9628 | 0.9083 | 0.9173 | 227,344 | -0.02(-1.94%) |
Apr 26, 2017 | 0.9173 | 0.9460 | 0.9083 | 0.9355 | 457,972 | +0.02(+1.98%) |
Apr 25, 2017 | 0.9355 | 0.9355 | 0.9083 | 0.9173 | 170,048 | +0.01(+1.00%) |
Apr 24, 2017 | 0.9355 | 0.9446 | 0.9083 | 0.9083 | 190,463 | -0.01(-0.99%) |
Apr 21, 2017 | 0.8992 | 0.9264 | 0.8992 | 0.9173 | 203,537 | +0.02(+2.02%) |
Apr 20, 2017 | 0.8901 | 0.9083 | 0.8820 | 0.8992 | 180,509 | +0.01(+1.02%) |
Apr 19, 2017 | 0.8810 | 0.9173 | 0.8719 | 0.8901 | 712,228 | -0.00(-0.01%) |
Apr 18, 2017 | 0.8734 | 0.9173 | 0.8734 | 0.8902 | 121,128 | +0.02(+1.92%) |
Apr 17, 2017 | 0.9718 | 0.9718 | 0.8629 | 0.8734 | 428,876 | -0.11(-10.96%) |
Apr 13, 2017 | 0.9537 | 0.9809 | 0.9446 | 0.9809 | 722,132 | +0.01(+0.93%) |
Apr 12, 2017 | 0.9173 | 0.9991 | 0.9084 | 0.9718 | 816,854 | +0.06(+7.00%) |
Apr 11, 2017 | 0.8810 | 0.9264 | 0.8719 | 0.9083 | 534,531 | +0.05(+5.26%) |
Apr 10, 2017 | 0.8747 | 0.9083 | 0.8401 | 0.8629 | 347,805 | +0.04(+5.47%) |
Apr 07, 2017 | 0.8183 | 0.8429 | 0.8084 | 0.8181 | 234,873 | -0.02(-2.42%) |
Apr 06, 2017 | 0.7993 | 0.8465 | 0.7902 | 0.8383 | 200,375 | +0.04(+5.61%) |
Apr 05, 2017 | 0.8174 | 0.8538 | 0.7903 | 0.7938 | 343,835 | -0.03(-3.81%) |
Apr 04, 2017 | 0.8265 | 0.8523 | 0.8078 | 0.8252 | 132,294 | -0.01(-0.61%) |
Apr 03, 2017 | 0.8356 | 0.8810 | 0.8303 | 0.8303 | 230,142 | -0.00(-0.32%) |
Mar 31, 2017 | 0.8174 | 0.8465 | 0.8174 | 0.8330 | 188,602 | +0.02(+2.25%) |
Mar 30, 2017 | 0.8174 | 0.8320 | 0.8083 | 0.8146 | 175,445 | -0.00(-0.34%) |
Mar 29, 2017 | 0.8247 | 0.8565 | 0.8174 | 0.8174 | 320,139 | -0.01(-1.78%) |
Mar 28, 2017 | 0.7775 | 0.8447 | 0.7743 | 0.8322 | 195,256 | +0.06(+7.81%) |
Mar 27, 2017 | 0.7720 | 0.7720 | 0.7370 | 0.7719 | 49,517 | +0.02(+2.39%) |
Mar 24, 2017 | 0.7557 | 0.7902 | 0.7539 | 0.7540 | 122,871 | -0.01(-1.18%) |
Mar 23, 2017 | 0.7275 | 0.7902 | 0.7272 | 0.7629 | 351,081 | +0.03(+3.45%) |
Mar 22, 2017 | 0.7811 | 0.8084 | 0.7266 | 0.7375 | 499,409 | -0.04(-5.58%) |
Mar 21, 2017 | 0.7993 | 0.8276 | 0.7729 | 0.7811 | 156,689 | -0.02(-3.01%) |
Mar 20, 2017 | 0.8629 | 0.8629 | 0.7976 | 0.8054 | 306,363 | -0.05(-6.27%) |
Mar 17, 2017 | 0.8810 | 0.8810 | 0.8074 | 0.8592 | 672,704 | +0.01(+1.72%) |
Mar 16, 2017 | 0.8447 | 0.8589 | 0.8447 | 0.8447 | 327,535 | +0.01(+1.08%) |
Mar 15, 2017 | 0.8356 | 0.8629 | 0.8356 | 0.8357 | 294,743 | -0.00(-0.31%) |
Mar 14, 2017 | 0.9446 | 0.9530 | 0.7976 | 0.8383 | 1,318,691 | -0.12(-12.10%) |
Mar 13, 2017 | 0.9809 | 0.9809 | 0.9446 | 0.9537 | 379,963 | -0.02(-1.87%) |
Mar 10, 2017 | 0.9446 | 1.008 | 0.9355 | 0.9718 | 465,805 | +0.02(+1.90%) |
Mar 09, 2017 | 0.9809 | 0.9900 | 0.9446 | 0.9537 | 673,439 | -0.01(-0.94%) |
Mar 08, 2017 | 0.9628 | 1.008 | 0.9537 | 0.9628 | 803,991 | -0.01(-0.93%) |
Mar 07, 2017 | 0.9628 | 0.9900 | 0.9355 | 0.9718 | 375,971 | +0.01(+0.94%) |
Mar 06, 2017 | 0.9991 | 0.9991 | 0.9537 | 0.9628 | 292,997 | -0.04(-3.64%) |
Mar 03, 2017 | 0.9991 | 1.026 | 0.9809 | 0.9991 | 423,112 | -0.02(-1.79%) |
Mar 02, 2017 | 0.9991 | 1.024 | 0.9900 | 1.017 | 215,691 | +0.01(+0.90%) |