Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.150 | 1.157 | 1.127 | 1.140 | 25,387 | -0.09(-7.55%) |
Feb 27, 2017 | 1.255 | 1.255 | 1.161 | 1.233 | 77,624 | -0.07(-5.15%) |
Feb 24, 2017 | 1.300 | 1.300 | 1.190 | 1.300 | 27,020 | -0.01(-1.10%) |
Feb 23, 2017 | 1.310 | 1.315 | 1.280 | 1.315 | 31,150 | -0.02(-1.46%) |
Feb 22, 2017 | 1.336 | 1.350 | 1.282 | 1.334 | 31,950 | +0.01(+0.51%) |
Feb 21, 2017 | 1.303 | 1.330 | 1.260 | 1.327 | 20,295 | +0.03(+2.18%) |
Feb 17, 2017 | 1.299 | 1.299 | 1.299 | 0 | +0.03(+2.55%) | |
Feb 16, 2017 | 1.320 | 1.340 | 1.245 | 1.267 | 17,586 | -0.06(-4.77%) |
Feb 15, 2017 | 1.230 | 1.370 | 1.230 | 1.330 | 138,848 | +0.16(+13.68%) |
Feb 14, 2017 | 1.150 | 1.197 | 1.150 | 1.170 | 49,038 | -0.01(-0.85%) |
Feb 13, 2017 | 1.147 | 1.180 | 1.130 | 1.180 | 17,550 | +0.10(+9.18%) |
Feb 10, 2017 | 1.070 | 1.081 | 1.050 | 1.081 | 27,900 | +0.02(+1.88%) |
Feb 09, 2017 | 1.080 | 1.080 | 1.010 | 1.061 | 9,400 | -0.01(-0.85%) |
Feb 08, 2017 | 1.040 | 1.080 | 1.040 | 1.070 | 63,245 | -0.06(-5.31%) |
Feb 07, 2017 | 1.161 | 1.181 | 1.064 | 1.130 | 85,020 | -0.11(-8.87%) |
Feb 06, 2017 | 1.226 | 1.264 | 1.180 | 1.240 | 44,100 | +0.03(+2.48%) |
Feb 03, 2017 | 1.225 | 1.240 | 1.200 | 1.210 | 27,882 | +0.00(+0.11%) |
Feb 02, 2017 | 1.250 | 1.270 | 1.209 | 1.209 | 85,375 | -0.01(-0.93%) |
Feb 01, 2017 | 1.171 | 1.250 | 1.159 | 1.220 | 45,700 | +0.06(+5.17%) |
Jan 31, 2017 | 1.120 | 1.160 | 1.070 | 1.160 | 19,369 | +0.03(+2.72%) |
Jan 30, 2017 | 1.131 | 1.166 | 1.097 | 1.129 | 110,525 | -0.04(-3.24%) |
Jan 27, 2017 | 1.130 | 1.167 | 1.083 | 1.167 | 97,086 | +0.07(+6.10%) |
Jan 26, 2017 | 1.030 | 1.130 | 1.020 | 1.100 | 114,850 | +0.09(+8.62%) |
Jan 25, 2017 | 0.9722 | 1.013 | 0.9722 | 1.013 | 92,050 | +0.02(+2.29%) |
Jan 24, 2017 | 0.9826 | 0.9900 | 0.9541 | 0.9900 | 65,900 | +0.02(+2.27%) |
Jan 23, 2017 | 0.9530 | 0.9900 | 0.9420 | 0.9680 | 70,300 | +0.02(+1.89%) |
Jan 20, 2017 | 0.9090 | 0.9500 | 0.9090 | 0.9500 | 54,000 | +0.01(+1.06%) |
Jan 19, 2017 | 0.9469 | 0.9520 | 0.9275 | 0.9400 | 52,300 | -0.01(-1.05%) |
Jan 18, 2017 | 0.9600 | 0.9600 | 0.9267 | 0.9500 | 65,193 | -0.04(-3.55%) |
Jan 17, 2017 | 0.9420 | 0.9850 | 0.9110 | 0.9850 | 178,520 | +0.06(+6.49%) |
Jan 13, 2017 | 0.9250 | 0.9250 | 0.9250 | 0 | +0.02(+1.65%) | |
Jan 12, 2017 | 0.8857 | 0.9269 | 0.8800 | 0.9100 | 75,200 | -0.01(-0.98%) |
Jan 11, 2017 | 0.8950 | 0.9190 | 0.8750 | 0.9190 | 14,550 | +0.02(+2.11%) |
Jan 10, 2017 | 0.9349 | 0.9349 | 0.8640 | 0.9000 | 49,406 | -0.05(-5.23%) |
Jan 09, 2017 | 0.9680 | 0.9900 | 0.9260 | 0.9497 | 47,500 | -0.02(-2.09%) |
Jan 06, 2017 | 0.9450 | 0.9700 | 0.9200 | 0.9700 | 30,509 | +0.07(+7.30%) |
Jan 05, 2017 | 0.9330 | 0.9540 | 0.9040 | 0.9040 | 37,838 | -0.03(-3.32%) |
Jan 04, 2017 | 0.9288 | 0.9600 | 0.9279 | 0.9350 | 43,700 | +0.01(+1.37%) |
Jan 03, 2017 | 0.8738 | 0.9310 | 0.8738 | 0.9224 | 55,760 | -0.01(-0.60%) |
Dec 30, 2016 | 0.9280 | 0.9280 | 0.9280 | 0 | +0.10(+12.21%) | |
Dec 29, 2016 | 0.7880 | 0.8416 | 0.7850 | 0.8270 | 26,900 | +0.05(+6.71%) |
Dec 28, 2016 | 0.7737 | 0.7900 | 0.7638 | 0.7750 | 14,650 | -0.04(-4.32%) |
Dec 27, 2016 | 0.7316 | 0.8100 | 0.7316 | 0.8100 | 22,371 | +0.07(+9.91%) |
Dec 23, 2016 | 0.7370 | 0.7370 | 0.7370 | 0 | -0.03(-4.41%) | |
Dec 22, 2016 | 0.7740 | 0.7771 | 0.7670 | 0.7710 | 10,750 | -0.03(-4.01%) |
Dec 21, 2016 | 0.8269 | 0.8269 | 0.7304 | 0.8032 | 11,500 | +0.06(+8.25%) |
Dec 20, 2016 | 0.7673 | 0.7900 | 0.7420 | 0.7420 | 26,400 | -0.03(-3.64%) |
Dec 19, 2016 | 0.8040 | 0.8040 | 0.7700 | 0.7700 | 28,750 | -0.07(-8.59%) |
Dec 16, 2016 | 0.8651 | 0.8726 | 0.8424 | 0.8424 | 16,150 | +0.02(+1.99%) |
Dec 15, 2016 | 0.8153 | 0.8400 | 0.8153 | 0.8260 | 14,087 | +0.02(+2.10%) |
Dec 14, 2016 | 0.8760 | 0.8760 | 0.8090 | 0.8090 | 20,550 | -0.04(-4.71%) |
Dec 12, 2016 | 0.8490 | 0.8490 | 0.8490 | 0 | -0.06(-6.45%) | |
Dec 09, 2016 | 0.9410 | 0.9410 | 0.9075 | 0.9075 | 8,150 | +0.04(+4.57%) |
Dec 08, 2016 | 0.9160 | 0.9160 | 0.8660 | 0.8678 | 12,500 | -0.04(-4.32%) |
Dec 07, 2016 | 0.9082 | 0.9100 | 0.9070 | 0.9070 | 7,870 | +0.03(+3.07%) |
Dec 06, 2016 | 0.9030 | 0.9030 | 0.8780 | 0.8800 | 6,615 | +0.02(+2.02%) |
Dec 05, 2016 | 0.9650 | 0.9650 | 0.8626 | 0.8626 | 63,350 | -0.09(-9.20%) |
Dec 02, 2016 | 0.9740 | 0.9740 | 0.9380 | 0.9500 | 23,820 | +0.01(+0.80%) |