Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.9272 | 0.9363 | 0.8909 | 0.9090 | 133,265 | -0.01(-0.99%) |
Apr 27, 2017 | 0.9454 | 0.9636 | 0.9090 | 0.9181 | 227,150 | -0.02(-1.94%) |
Apr 26, 2017 | 0.9181 | 0.9469 | 0.9090 | 0.9363 | 457,581 | +0.02(+1.98%) |
Apr 25, 2017 | 0.9363 | 0.9363 | 0.9090 | 0.9181 | 169,903 | +0.01(+1.00%) |
Apr 24, 2017 | 0.9363 | 0.9454 | 0.9090 | 0.9090 | 190,300 | -0.01(-0.99%) |
Apr 21, 2017 | 0.9000 | 0.9272 | 0.9000 | 0.9181 | 203,363 | +0.02(+2.02%) |
Apr 20, 2017 | 0.8909 | 0.9090 | 0.8828 | 0.9000 | 180,355 | +0.01(+1.02%) |
Apr 19, 2017 | 0.8818 | 0.9181 | 0.8727 | 0.8909 | 711,619 | -0.00(-0.01%) |
Apr 18, 2017 | 0.8741 | 0.9181 | 0.8741 | 0.8910 | 121,025 | +0.02(+1.92%) |
Apr 17, 2017 | 0.9727 | 0.9727 | 0.8637 | 0.8741 | 428,510 | -0.11(-10.96%) |
Apr 13, 2017 | 0.9545 | 0.9818 | 0.9454 | 0.9818 | 721,516 | +0.01(+0.93%) |
Apr 12, 2017 | 0.9181 | 0.9999 | 0.9091 | 0.9727 | 816,156 | +0.06(+7.00%) |
Apr 11, 2017 | 0.8818 | 0.9272 | 0.8727 | 0.9090 | 534,075 | +0.05(+5.26%) |
Apr 10, 2017 | 0.8754 | 0.9090 | 0.8409 | 0.8636 | 347,508 | +0.04(+5.47%) |
Apr 07, 2017 | 0.8190 | 0.8436 | 0.8090 | 0.8188 | 234,672 | -0.02(-2.42%) |
Apr 06, 2017 | 0.8000 | 0.8472 | 0.7909 | 0.8390 | 200,204 | +0.04(+5.61%) |
Apr 05, 2017 | 0.8181 | 0.8545 | 0.7910 | 0.7945 | 343,541 | -0.03(-3.81%) |
Apr 04, 2017 | 0.8272 | 0.8530 | 0.8085 | 0.8260 | 132,181 | -0.01(-0.61%) |
Apr 03, 2017 | 0.8363 | 0.8818 | 0.8310 | 0.8310 | 229,945 | -0.00(-0.32%) |
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%) |