Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.280 | 1.300 | 1.240 | 1.250 | 38,817 | -0.04(-3.10%) |
Feb 27, 2017 | 1.230 | 1.290 | 1.230 | 1.290 | 49,795 | +0.07(+5.73%) |
Feb 24, 2017 | 1.210 | 1.250 | 1.200 | 1.220 | 25,331 | -0.01(-0.74%) |
Feb 23, 2017 | 1.190 | 1.230 | 1.130 | 1.229 | 74,460 | +0.03(+2.43%) |
Feb 22, 2017 | 1.130 | 1.200 | 1.000 | 1.200 | 62,902 | +0.09(+8.11%) |
Feb 21, 2017 | 1.160 | 1.160 | 1.110 | 1.110 | 45,614 | -0.05(-4.31%) |
Feb 17, 2017 | 1.160 | 1.160 | 1.160 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 1.170 | 1.170 | 1.157 | 1.160 | 52,356 | +0.00(+0.00%) |
Feb 15, 2017 | 1.150 | 1.160 | 1.122 | 1.160 | 70,267 | +0.01(+0.88%) |
Feb 14, 2017 | 1.160 | 1.160 | 1.080 | 1.150 | 237,475 | +0.03(+2.67%) |
Feb 13, 2017 | 1.150 | 1.160 | 1.120 | 1.120 | 17,727 | -0.02(-1.75%) |
Feb 10, 2017 | 1.150 | 1.150 | 1.122 | 1.140 | 17,477 | -0.01(-0.87%) |
Feb 09, 2017 | 1.120 | 1.150 | 1.120 | 1.150 | 19,518 | +0.02(+1.78%) |
Feb 08, 2017 | 1.150 | 1.150 | 1.100 | 1.130 | 10,711 | +0.01(+0.88%) |
Feb 07, 2017 | 1.100 | 1.149 | 1.080 | 1.120 | 22,037 | +0.02(+1.82%) |
Feb 06, 2017 | 1.110 | 1.134 | 1.095 | 1.100 | 34,498 | -0.02(-1.79%) |
Feb 03, 2017 | 1.120 | 1.160 | 1.120 | 1.120 | 61,245 | -0.01(-0.88%) |
Feb 02, 2017 | 1.130 | 1.130 | 1.100 | 1.130 | 20,599 | +0.02(+1.79%) |
Feb 01, 2017 | 1.100 | 1.130 | 1.100 | 1.110 | 7,785 | -0.01(-0.88%) |
Jan 31, 2017 | 1.100 | 1.130 | 1.100 | 1.120 | 76,083 | +0.03(+2.75%) |
Jan 30, 2017 | 1.060 | 1.100 | 1.051 | 1.090 | 14,262 | +0.03(+2.83%) |
Jan 27, 2017 | 1.040 | 1.090 | 1.020 | 1.060 | 8,616 | -0.02(-1.82%) |
Jan 26, 2017 | 1.050 | 1.080 | 1.050 | 1.080 | 6,311 | +0.01(+0.91%) |
Jan 25, 2017 | 1.040 | 1.080 | 1.040 | 1.070 | 24,877 | +0.04(+3.88%) |
Jan 24, 2017 | 1.080 | 1.090 | 1.020 | 1.030 | 12,613 | -0.03(-2.83%) |
Jan 23, 2017 | 1.080 | 1.100 | 1.020 | 1.060 | 26,583 | +0.02(+1.92%) |
Jan 20, 2017 | 1.070 | 1.100 | 1.040 | 1.040 | 23,113 | -0.02(-1.89%) |
Jan 19, 2017 | 1.090 | 1.110 | 1.060 | 1.060 | 11,325 | -0.04(-3.64%) |
Jan 18, 2017 | 1.080 | 1.110 | 1.050 | 1.100 | 9,485 | +0.03(+2.80%) |
Jan 17, 2017 | 1.060 | 1.147 | 1.060 | 1.070 | 46,418 | -0.03(-2.73%) |
Jan 13, 2017 | 1.100 | 1.100 | 1.100 | 0 | -0.02(-1.79%) | |
Jan 12, 2017 | 1.100 | 1.140 | 1.070 | 1.120 | 26,439 | +0.01(+0.81%) |
Jan 11, 2017 | 1.100 | 1.123 | 1.100 | 1.111 | 52,802 | +0.01(+1.00%) |
Jan 10, 2017 | 1.070 | 1.110 | 1.070 | 1.100 | 24,814 | +0.01(+0.93%) |
Jan 09, 2017 | 1.100 | 1.100 | 1.050 | 1.090 | 12,349 | +0.02(+1.85%) |
Jan 06, 2017 | 1.050 | 1.090 | 1.050 | 1.070 | 17,395 | -0.01(-0.92%) |
Jan 05, 2017 | 1.050 | 1.080 | 1.040 | 1.080 | 10,726 | +0.04(+3.85%) |
Jan 04, 2017 | 1.050 | 1.090 | 1.040 | 1.040 | 19,910 | +0.01(+0.97%) |
Jan 03, 2017 | 1.050 | 1.080 | 1.030 | 1.030 | 42,911 | -0.02(-1.90%) |
Dec 30, 2016 | 1.050 | 1.050 | 1.050 | 0 | +0.04(+3.86%) | |
Dec 29, 2016 | 1.030 | 1.050 | 1.010 | 1.011 | 47,617 | -0.01(-0.88%) |
Dec 28, 2016 | 1.000 | 1.040 | 0.9808 | 1.020 | 65,592 | +0.02(+2.00%) |
Dec 27, 2016 | 0.9999 | 1.010 | 0.9800 | 1.000 | 55,529 | +0.04(+4.17%) |
Dec 23, 2016 | 0.9600 | 0.9600 | 0.9600 | 0 | -0.08(-7.69%) | |
Dec 22, 2016 | 1.030 | 1.040 | 0.9800 | 1.040 | 36,763 | +0.04(+4.00%) |
Dec 21, 2016 | 0.9999 | 1.030 | 0.8700 | 1.000 | 170,206 | -0.00(-0.23%) |
Dec 20, 2016 | 0.9776 | 1.039 | 0.9500 | 1.002 | 72,471 | +0.05(+5.57%) |
Dec 19, 2016 | 0.8500 | 1.000 | 0.8500 | 0.9494 | 243,389 | +0.10(+12.22%) |
Dec 16, 2016 | 0.8497 | 0.8497 | 0.8200 | 0.8460 | 19,954 | +0.01(+0.71%) |
Dec 15, 2016 | 0.8497 | 0.8497 | 0.8400 | 0.8400 | 4,113 | -0.01(-1.14%) |
Dec 14, 2016 | 0.8300 | 0.8497 | 0.8300 | 0.8497 | 2,139 | +0.00(+0.44%) |
Dec 13, 2016 | 0.8458 | 0.8460 | 0.8200 | 0.8460 | 14,676 | +0.00(+0.01%) |
Dec 12, 2016 | 0.8200 | 0.8479 | 0.8200 | 0.8459 | 15,162 | +0.03(+3.16%) |
Dec 09, 2016 | 0.8200 | 0.8261 | 0.8100 | 0.8200 | 16,994 | +0.01(+1.22%) |
Dec 08, 2016 | 0.7879 | 0.8230 | 0.7879 | 0.8101 | 10,900 | +0.02(+2.16%) |
Dec 07, 2016 | 0.7959 | 0.7960 | 0.7800 | 0.7930 | 16,320 | +0.00(+0.38%) |
Dec 06, 2016 | 0.8099 | 0.8099 | 0.7800 | 0.7900 | 56,124 | +0.01(+0.77%) |
Dec 05, 2016 | 0.8320 | 0.8320 | 0.7700 | 0.7840 | 15,070 | -0.01(-0.77%) |
Dec 02, 2016 | 0.8000 | 0.8020 | 0.7900 | 0.7901 | 11,765 | -0.00(-0.47%) |