Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.9100 | 0.9500 | 0.9100 | 0.9500 | 63,694 | +0.06(+6.74%) |
May 30, 2017 | 0.8200 | 0.9100 | 0.8150 | 0.8900 | 65,754 | +0.08(+9.86%) |
May 26, 2017 | 0.8002 | 0.8250 | 0.7800 | 0.8102 | 46,173 | +0.02(+2.51%) |
May 25, 2017 | 0.7712 | 0.8500 | 0.7625 | 0.7903 | 144,370 | +0.02(+2.64%) |
May 24, 2017 | 0.7700 | 0.7800 | 0.7200 | 0.7700 | 270,549 | -0.01(-1.28%) |
May 23, 2017 | 0.8600 | 0.8670 | 0.7800 | 0.7800 | 138,010 | -0.09(-10.34%) |
May 22, 2017 | 0.9100 | 0.9100 | 0.8500 | 0.8700 | 67,870 | -0.04(-4.37%) |
May 19, 2017 | 0.9200 | 0.9540 | 0.7800 | 0.9098 | 290,465 | -0.05(-5.23%) |
May 18, 2017 | 0.9500 | 0.9700 | 0.9250 | 0.9600 | 84,419 | -0.01(-1.03%) |
May 17, 2017 | 1.045 | 1.050 | 0.9100 | 0.9700 | 170,753 | -0.09(-8.49%) |
May 16, 2017 | 1.080 | 1.080 | 1.040 | 1.060 | 4,780 | +0.00(+0.00%) |
May 15, 2017 | 1.090 | 1.100 | 1.030 | 1.060 | 30,809 | -0.03(-2.75%) |
May 12, 2017 | 1.086 | 1.090 | 1.060 | 1.090 | 36,766 | +0.01(+0.93%) |
May 11, 2017 | 1.100 | 1.120 | 1.080 | 1.080 | 28,524 | -0.02(-1.82%) |
May 10, 2017 | 1.150 | 1.160 | 1.100 | 1.100 | 24,427 | -0.05(-4.35%) |
May 09, 2017 | 1.140 | 1.160 | 1.100 | 1.150 | 22,270 | +0.05(+4.55%) |
May 08, 2017 | 1.080 | 1.160 | 1.080 | 1.100 | 28,023 | +0.02(+1.85%) |
May 05, 2017 | 1.160 | 1.160 | 1.050 | 1.080 | 49,101 | -0.05(-4.42%) |
May 04, 2017 | 1.140 | 1.160 | 1.130 | 1.130 | 13,049 | +0.01(+0.89%) |
May 03, 2017 | 1.130 | 1.160 | 1.090 | 1.120 | 40,195 | -0.01(-0.88%) |
May 02, 2017 | 1.160 | 1.160 | 1.125 | 1.130 | 17,590 | -0.03(-2.59%) |
May 01, 2017 | 1.160 | 1.162 | 1.120 | 1.160 | 35,017 | +0.00(+0.00%) |
Apr 28, 2017 | 1.170 | 1.170 | 1.110 | 1.160 | 15,362 | -0.01(-0.85%) |
Apr 27, 2017 | 1.160 | 1.170 | 1.135 | 1.170 | 51,907 | +0.01(+0.86%) |
Apr 26, 2017 | 1.150 | 1.170 | 1.130 | 1.160 | 22,898 | +0.03(+2.65%) |
Apr 25, 2017 | 1.130 | 1.170 | 1.130 | 1.130 | 68,298 | +0.00(+0.00%) |
Apr 24, 2017 | 1.070 | 1.190 | 1.070 | 1.130 | 152,676 | +0.04(+3.48%) |
Apr 21, 2017 | 1.130 | 1.130 | 1.080 | 1.092 | 83,305 | -0.05(-4.21%) |
Apr 20, 2017 | 1.130 | 1.140 | 1.120 | 1.140 | 31,744 | -0.04(-3.39%) |
Apr 19, 2017 | 1.170 | 1.190 | 1.120 | 1.180 | 168,637 | +0.00(+0.00%) |
Apr 18, 2017 | 1.200 | 1.210 | 1.180 | 1.180 | 39,726 | -0.02(-1.67%) |
Apr 17, 2017 | 1.210 | 1.220 | 1.190 | 1.200 | 25,554 | -0.01(-0.83%) |
Apr 13, 2017 | 1.230 | 1.240 | 1.200 | 1.210 | 55,267 | -0.03(-2.42%) |
Apr 12, 2017 | 1.270 | 1.280 | 1.215 | 1.240 | 24,470 | -0.04(-3.13%) |
Apr 11, 2017 | 1.250 | 1.290 | 1.200 | 1.280 | 73,126 | +0.03(+2.40%) |
Apr 10, 2017 | 1.260 | 1.300 | 1.200 | 1.250 | 59,131 | +0.00(+0.00%) |
Apr 07, 2017 | 1.290 | 1.290 | 1.220 | 1.250 | 40,539 | +0.01(+0.81%) |
Apr 06, 2017 | 1.220 | 1.300 | 1.220 | 1.240 | 43,048 | -0.01(-0.80%) |
Apr 05, 2017 | 1.310 | 1.310 | 1.180 | 1.250 | 88,003 | -0.00(-0.40%) |
Apr 04, 2017 | 1.290 | 1.300 | 1.230 | 1.255 | 95,233 | +0.02(+2.03%) |
Apr 03, 2017 | 1.260 | 1.300 | 1.180 | 1.230 | 118,476 | -0.05(-3.91%) |
Mar 31, 2017 | 1.310 | 1.340 | 1.250 | 1.280 | 79,393 | -0.03(-2.29%) |
Mar 30, 2017 | 1.350 | 1.410 | 1.310 | 1.310 | 51,729 | -0.04(-2.96%) |
Mar 29, 2017 | 1.370 | 1.410 | 1.340 | 1.350 | 55,953 | -0.05(-3.57%) |
Mar 28, 2017 | 1.435 | 1.450 | 1.330 | 1.400 | 130,770 | -0.02(-1.41%) |
Mar 27, 2017 | 1.520 | 1.580 | 1.411 | 1.420 | 68,088 | -0.10(-6.58%) |
Mar 24, 2017 | 1.450 | 1.530 | 1.430 | 1.520 | 27,373 | +0.05(+3.40%) |
Mar 23, 2017 | 1.540 | 1.540 | 1.460 | 1.470 | 31,658 | -0.02(-1.34%) |
Mar 22, 2017 | 1.528 | 1.550 | 1.450 | 1.490 | 48,938 | -0.02(-1.32%) |
Mar 21, 2017 | 1.490 | 1.530 | 1.470 | 1.510 | 58,055 | +0.06(+4.14%) |
Mar 20, 2017 | 1.375 | 1.500 | 1.375 | 1.450 | 58,295 | +0.08(+5.84%) |
Mar 17, 2017 | 1.300 | 1.450 | 1.300 | 1.370 | 58,865 | +0.02(+1.48%) |
Mar 16, 2017 | 1.465 | 1.470 | 1.320 | 1.350 | 86,661 | -0.11(-7.53%) |
Mar 15, 2017 | 1.520 | 1.560 | 1.450 | 1.460 | 68,016 | -0.06(-4.26%) |
Mar 14, 2017 | 1.590 | 1.590 | 1.500 | 1.525 | 49,552 | -0.03(-1.61%) |
Mar 13, 2017 | 1.660 | 1.670 | 1.530 | 1.550 | 58,210 | -0.09(-5.47%) |
Mar 10, 2017 | 1.690 | 1.750 | 1.600 | 1.640 | 94,528 | +0.02(+1.22%) |
Mar 09, 2017 | 1.770 | 1.830 | 1.530 | 1.620 | 137,550 | -0.13(-7.43%) |
Mar 08, 2017 | 1.500 | 1.800 | 1.450 | 1.750 | 216,617 | +0.26(+17.45%) |
Mar 07, 2017 | 1.300 | 1.500 | 1.270 | 1.490 | 195,996 | +0.22(+17.32%) |
Mar 06, 2017 | 1.155 | 1.290 | 1.080 | 1.270 | 132,414 | +0.12(+10.43%) |
Mar 03, 2017 | 1.150 | 1.210 | 1.120 | 1.150 | 38,319 | +0.00(+0.00%) |
Mar 02, 2017 | 1.250 | 1.300 | 1.150 | 1.150 | 69,877 | -0.08(-6.50%) |