Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.017 | 1.026 | 0.9925 | 1.008 | 120,543 | -0.01(-0.88%) |
Feb 27, 2017 | 0.9901 | 1.017 | 0.9901 | 1.017 | 119,221 | +0.03(+2.73%) |
Feb 24, 2017 | 0.9991 | 1.026 | 0.9901 | 0.9901 | 252,044 | -0.01(-0.90%) |
Feb 23, 2017 | 1.044 | 1.044 | 0.9991 | 0.9991 | 257,700 | -0.04(-3.48%) |
Feb 22, 2017 | 1.026 | 1.044 | 1.016 | 1.035 | 235,361 | +0.01(+0.88%) |
Feb 21, 2017 | 1.026 | 1.062 | 1.008 | 1.026 | 323,326 | +0.01(+0.88%) |
Feb 17, 2017 | 1.017 | 1.017 | 1.017 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 1.044 | 1.053 | 1.004 | 1.017 | 258,703 | -0.03(-2.59%) |
Feb 15, 2017 | 1.053 | 1.071 | 1.035 | 1.044 | 197,893 | -0.03(-2.52%) |
Feb 14, 2017 | 1.062 | 1.080 | 1.044 | 1.071 | 168,712 | +0.02(+1.71%) |
Feb 13, 2017 | 1.044 | 1.053 | 1.017 | 1.053 | 133,115 | +0.01(+0.86%) |
Feb 10, 2017 | 1.044 | 1.080 | 1.028 | 1.044 | 348,327 | +0.02(+1.75%) |
Feb 09, 2017 | 1.008 | 1.071 | 1.008 | 1.026 | 525,195 | +0.04(+3.64%) |
Feb 08, 2017 | 1.035 | 1.035 | 0.9901 | 0.9901 | 485,436 | -0.01(-1.00%) |
Feb 07, 2017 | 1.035 | 1.062 | 0.9991 | 1.000 | 486,106 | -0.04(-3.38%) |
Feb 06, 2017 | 1.053 | 1.080 | 1.035 | 1.035 | 430,644 | -0.03(-2.54%) |
Feb 03, 2017 | 1.062 | 1.107 | 1.008 | 1.062 | 764,960 | +0.01(+0.85%) |
Feb 02, 2017 | 1.089 | 1.097 | 1.044 | 1.053 | 247,489 | -0.03(-2.50%) |
Feb 01, 2017 | 1.055 | 1.080 | 1.035 | 1.080 | 440,167 | +0.03(+2.56%) |
Jan 31, 2017 | 1.053 | 1.080 | 1.035 | 1.053 | 332,352 | +0.00(+0.00%) |
Jan 30, 2017 | 1.062 | 1.098 | 1.044 | 1.053 | 781,858 | -0.05(-4.88%) |
Jan 27, 2017 | 1.152 | 1.188 | 1.062 | 1.107 | 683,273 | -0.06(-5.39%) |
Jan 26, 2017 | 1.080 | 1.269 | 1.080 | 1.170 | 2,418,496 | +0.14(+13.04%) |
Jan 25, 2017 | 0.9721 | 1.035 | 0.9721 | 1.035 | 1,318,483 | +0.06(+6.48%) |
Jan 24, 2017 | 0.9721 | 0.9991 | 0.9451 | 0.9721 | 840,800 | +0.00(+0.00%) |
Jan 23, 2017 | 0.9541 | 0.9811 | 0.9451 | 0.9721 | 232,850 | +0.00(+0.00%) |
Jan 20, 2017 | 0.9631 | 0.9811 | 0.9271 | 0.9721 | 317,124 | +0.03(+2.86%) |
Jan 19, 2017 | 0.9811 | 0.9901 | 0.9271 | 0.9451 | 596,783 | -0.04(-3.67%) |
Jan 18, 2017 | 0.9991 | 0.9991 | 0.9496 | 0.9811 | 796,030 | -0.04(-3.54%) |
Jan 17, 2017 | 1.044 | 1.044 | 1.0000 | 1.017 | 739,036 | -0.02(-1.74%) |
Jan 13, 2017 | 1.035 | 1.035 | 1.035 | 0 | -0.01(-0.86%) | |
Jan 12, 2017 | 1.017 | 1.080 | 0.9991 | 1.044 | 477,455 | +0.02(+1.75%) |
Jan 11, 2017 | 1.008 | 1.035 | 0.9631 | 1.026 | 983,272 | +0.02(+1.79%) |
Jan 10, 2017 | 1.044 | 1.044 | 0.9721 | 1.008 | 1,214,047 | -0.03(-2.61%) |
Jan 09, 2017 | 1.134 | 1.134 | 1.026 | 1.035 | 802,647 | -0.10(-8.73%) |
Jan 06, 2017 | 1.107 | 1.143 | 1.071 | 1.134 | 1,438,981 | +0.04(+3.28%) |
Jan 05, 2017 | 1.026 | 1.143 | 1.008 | 1.098 | 1,512,870 | +0.12(+11.93%) |
Jan 04, 2017 | 1.035 | 1.062 | 0.9811 | 0.9811 | 372,394 | -0.03(-2.68%) |
Jan 03, 2017 | 0.9541 | 1.035 | 0.9541 | 1.008 | 453,573 | +0.07(+7.69%) |
Dec 30, 2016 | 0.9361 | 0.9361 | 0.9361 | 0 | -0.04(-3.70%) | |
Dec 29, 2016 | 0.9811 | 1.008 | 0.9721 | 0.9721 | 282,566 | -0.01(-0.92%) |
Dec 28, 2016 | 1.017 | 1.035 | 0.9541 | 0.9811 | 358,758 | -0.04(-3.54%) |
Dec 27, 2016 | 0.9901 | 1.035 | 0.9901 | 1.017 | 533,593 | +0.02(+1.80%) |
Dec 23, 2016 | 0.9991 | 0.9991 | 0.9991 | 0 | -0.05(-4.31%) | |
Dec 22, 2016 | 1.080 | 1.080 | 0.9991 | 1.044 | 568,590 | -0.01(-0.85%) |
Dec 21, 2016 | 1.089 | 1.125 | 1.026 | 1.053 | 593,011 | -0.02(-1.68%) |
Dec 20, 2016 | 1.152 | 1.206 | 1.008 | 1.071 | 1,599,439 | -0.06(-5.56%) |
Dec 19, 2016 | 1.080 | 1.287 | 1.080 | 1.134 | 1,998,661 | +0.06(+5.88%) |
Dec 16, 2016 | 0.9721 | 1.116 | 0.9541 | 1.071 | 1,277,087 | +0.11(+11.21%) |
Dec 15, 2016 | 0.9541 | 0.9811 | 0.8909 | 0.9631 | 1,199,383 | +0.05(+4.90%) |
Dec 14, 2016 | 0.8550 | 0.9451 | 0.8460 | 0.9181 | 1,867,948 | +0.12(+15.12%) |
Dec 13, 2016 | 0.8190 | 0.8334 | 0.7740 | 0.7974 | 476,817 | -0.03(-3.28%) |
Dec 12, 2016 | 0.8280 | 0.8550 | 0.7920 | 0.8244 | 965,696 | +0.05(+6.50%) |
Dec 09, 2016 | 0.7650 | 0.7830 | 0.7560 | 0.7741 | 202,250 | +0.02(+3.10%) |
Dec 08, 2016 | 0.7560 | 0.7650 | 0.7200 | 0.7508 | 239,826 | +0.01(+1.99%) |
Dec 07, 2016 | 0.7920 | 0.7920 | 0.7290 | 0.7362 | 460,524 | -0.06(-7.85%) |
Dec 06, 2016 | 0.8280 | 0.8460 | 0.7578 | 0.7989 | 341,446 | -0.01(-1.38%) |
Dec 05, 2016 | 0.7380 | 0.8559 | 0.7380 | 0.8100 | 1,036,478 | +0.09(+11.77%) |
Dec 02, 2016 | 0.7110 | 0.7374 | 0.6660 | 0.7247 | 208,005 | +0.00(+0.49%) |