Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 0.8181 | 0.8472 | 0.8181 | 0.8337 | 188,441 | +0.02(+2.25%) |
Mar 30, 2017 | 0.8181 | 0.8327 | 0.8090 | 0.8153 | 175,295 | -0.00(-0.34%) |
Mar 29, 2017 | 0.8254 | 0.8572 | 0.8181 | 0.8181 | 319,865 | -0.01(-1.78%) |
Mar 28, 2017 | 0.7781 | 0.8454 | 0.7750 | 0.8330 | 195,089 | +0.06(+7.81%) |
Mar 27, 2017 | 0.7727 | 0.7727 | 0.7376 | 0.7726 | 49,475 | +0.02(+2.39%) |
Mar 24, 2017 | 0.7563 | 0.7909 | 0.7545 | 0.7546 | 122,766 | -0.01(-1.18%) |
Mar 23, 2017 | 0.7281 | 0.7909 | 0.7278 | 0.7636 | 350,782 | +0.03(+3.45%) |
Mar 22, 2017 | 0.7818 | 0.8090 | 0.7272 | 0.7381 | 498,983 | -0.04(-5.58%) |
Mar 21, 2017 | 0.8000 | 0.8283 | 0.7736 | 0.7818 | 156,555 | -0.02(-3.01%) |
Mar 20, 2017 | 0.8636 | 0.8636 | 0.7983 | 0.8060 | 306,102 | -0.05(-6.27%) |
Mar 17, 2017 | 0.8818 | 0.8818 | 0.8081 | 0.8600 | 672,129 | +0.01(+1.72%) |
Mar 16, 2017 | 0.8454 | 0.8597 | 0.8454 | 0.8454 | 327,256 | +0.01(+1.08%) |
Mar 15, 2017 | 0.8363 | 0.8636 | 0.8363 | 0.8364 | 294,491 | -0.00(-0.31%) |
Mar 14, 2017 | 0.9454 | 0.9539 | 0.7983 | 0.8390 | 1,317,565 | -0.12(-12.10%) |
Mar 13, 2017 | 0.9818 | 0.9818 | 0.9454 | 0.9545 | 379,638 | -0.02(-1.87%) |
Mar 10, 2017 | 0.9454 | 1.009 | 0.9363 | 0.9727 | 465,407 | +0.02(+1.90%) |
Mar 09, 2017 | 0.9818 | 0.9909 | 0.9454 | 0.9545 | 672,864 | -0.01(-0.94%) |
Mar 08, 2017 | 0.9636 | 1.009 | 0.9545 | 0.9636 | 803,304 | -0.01(-0.93%) |
Mar 07, 2017 | 0.9636 | 0.9909 | 0.9363 | 0.9727 | 375,650 | +0.01(+0.94%) |
Mar 06, 2017 | 0.9999 | 0.9999 | 0.9545 | 0.9636 | 292,747 | -0.04(-3.64%) |
Mar 03, 2017 | 0.9999 | 1.027 | 0.9818 | 0.9999 | 422,751 | -0.02(-1.79%) |
Mar 02, 2017 | 0.9999 | 1.025 | 0.9909 | 1.018 | 215,507 | +0.01(+0.90%) |
Mar 01, 2017 | 1.018 | 1.036 | 1.009 | 1.009 | 248,279 | -0.01(-0.89%) |
Feb 28, 2017 | 1.027 | 1.036 | 1.002 | 1.018 | 119,351 | -0.01(-0.89%) |
Feb 27, 2017 | 0.9999 | 1.027 | 0.9999 | 1.027 | 118,042 | +0.03(+2.73%) |
Feb 24, 2017 | 1.009 | 1.036 | 0.9999 | 0.9999 | 249,552 | -0.01(-0.90%) |
Feb 23, 2017 | 1.054 | 1.054 | 1.009 | 1.009 | 255,151 | -0.04(-3.48%) |
Feb 22, 2017 | 1.036 | 1.054 | 1.026 | 1.045 | 233,033 | +0.01(+0.88%) |
Feb 21, 2017 | 1.036 | 1.073 | 1.018 | 1.036 | 320,128 | +0.01(+0.88%) |
Feb 17, 2017 | 1.027 | 1.027 | 1.027 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 1.054 | 1.064 | 1.014 | 1.027 | 256,144 | -0.03(-2.59%) |
Feb 15, 2017 | 1.064 | 1.082 | 1.045 | 1.054 | 195,936 | -0.03(-2.52%) |
Feb 14, 2017 | 1.073 | 1.091 | 1.054 | 1.082 | 167,044 | +0.02(+1.71%) |
Feb 13, 2017 | 1.054 | 1.064 | 1.027 | 1.064 | 131,799 | +0.01(+0.86%) |
Feb 10, 2017 | 1.054 | 1.091 | 1.038 | 1.054 | 344,882 | +0.02(+1.75%) |
Feb 09, 2017 | 1.018 | 1.082 | 1.018 | 1.036 | 520,001 | +0.04(+3.64%) |
Feb 08, 2017 | 1.045 | 1.045 | 0.9999 | 0.9999 | 480,635 | -0.01(-1.00%) |
Feb 07, 2017 | 1.045 | 1.073 | 1.009 | 1.010 | 481,298 | -0.04(-3.38%) |
Feb 06, 2017 | 1.064 | 1.091 | 1.045 | 1.045 | 426,386 | -0.03(-2.54%) |
Feb 03, 2017 | 1.073 | 1.118 | 1.018 | 1.073 | 757,395 | +0.01(+0.85%) |
Feb 02, 2017 | 1.100 | 1.108 | 1.055 | 1.064 | 245,041 | -0.03(-2.50%) |
Feb 01, 2017 | 1.066 | 1.091 | 1.045 | 1.091 | 435,814 | +0.03(+2.56%) |
Jan 31, 2017 | 1.064 | 1.091 | 1.045 | 1.064 | 329,065 | +0.00(+0.00%) |
Jan 30, 2017 | 1.073 | 1.109 | 1.054 | 1.064 | 774,126 | -0.05(-4.88%) |
Jan 27, 2017 | 1.164 | 1.200 | 1.073 | 1.118 | 676,516 | -0.06(-5.38%) |
Jan 26, 2017 | 1.091 | 1.282 | 1.091 | 1.182 | 2,394,579 | +0.14(+13.04%) |
Jan 25, 2017 | 0.9818 | 1.045 | 0.9818 | 1.045 | 1,305,445 | +0.06(+6.48%) |
Jan 24, 2017 | 0.9818 | 1.009 | 0.9545 | 0.9818 | 832,485 | +0.00(+0.00%) |
Jan 23, 2017 | 0.9636 | 0.9909 | 0.9545 | 0.9818 | 230,547 | +0.00(+0.00%) |
Jan 20, 2017 | 0.9727 | 0.9909 | 0.9363 | 0.9818 | 313,988 | +0.03(+2.86%) |
Jan 19, 2017 | 0.9909 | 0.9999 | 0.9363 | 0.9545 | 590,881 | -0.04(-3.67%) |
Jan 18, 2017 | 1.009 | 1.009 | 0.9590 | 0.9909 | 788,158 | -0.04(-3.54%) |
Jan 17, 2017 | 1.054 | 1.054 | 1.010 | 1.027 | 731,727 | -0.02(-1.74%) |
Jan 13, 2017 | 1.045 | 1.045 | 1.045 | 0 | -0.01(-0.86%) | |
Jan 12, 2017 | 1.027 | 1.091 | 1.009 | 1.054 | 472,733 | +0.02(+1.75%) |
Jan 11, 2017 | 1.018 | 1.045 | 0.9727 | 1.036 | 973,548 | +0.02(+1.79%) |
Jan 10, 2017 | 1.054 | 1.054 | 0.9818 | 1.018 | 1,202,041 | -0.03(-2.61%) |
Jan 09, 2017 | 1.145 | 1.145 | 1.036 | 1.045 | 794,709 | -0.10(-8.73%) |
Jan 06, 2017 | 1.118 | 1.154 | 1.082 | 1.145 | 1,424,751 | +0.04(+3.28%) |
Jan 05, 2017 | 1.036 | 1.154 | 1.018 | 1.109 | 1,497,909 | +0.12(+11.93%) |
Jan 04, 2017 | 1.045 | 1.073 | 0.9909 | 0.9909 | 368,712 | -0.03(-2.68%) |