Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1.057 | 1.090 | 1.037 | 1.081 | 25,500 | +0.04(+4.33%) |
Mar 30, 2017 | 1.050 | 1.059 | 1.030 | 1.036 | 42,364 | -0.00(-0.48%) |
Mar 29, 2017 | 1.050 | 1.050 | 1.041 | 1.041 | 2,000 | -0.01(-0.87%) |
Mar 28, 2017 | 1.059 | 1.081 | 1.040 | 1.050 | 18,753 | -0.02(-1.78%) |
Mar 27, 2017 | 1.070 | 1.070 | 1.040 | 1.069 | 49,133 | -0.00(-0.09%) |
Mar 24, 2017 | 1.070 | 1.090 | 1.066 | 1.070 | 18,800 | -0.02(-1.77%) |
Mar 23, 2017 | 1.083 | 1.135 | 1.082 | 1.089 | 37,650 | -0.00(-0.06%) |
Mar 22, 2017 | 1.072 | 1.090 | 1.017 | 1.090 | 41,984 | +0.03(+2.83%) |
Mar 21, 2017 | 1.096 | 1.138 | 1.012 | 1.060 | 144,728 | -0.01(-1.33%) |
Mar 20, 2017 | 1.147 | 1.156 | 1.053 | 1.074 | 312,517 | -0.08(-6.58%) |
Mar 17, 2017 | 1.210 | 1.210 | 1.150 | 1.150 | 85,182 | -0.05(-4.17%) |
Mar 16, 2017 | 1.279 | 1.308 | 1.180 | 1.200 | 150,658 | -0.01(-0.83%) |
Mar 15, 2017 | 1.140 | 1.225 | 1.140 | 1.210 | 83,964 | +0.07(+6.14%) |
Mar 14, 2017 | 1.198 | 1.200 | 1.139 | 1.140 | 147,614 | -0.08(-6.37%) |
Mar 13, 2017 | 1.170 | 1.230 | 1.161 | 1.218 | 89,716 | +0.05(+4.07%) |
Mar 10, 2017 | 1.126 | 1.170 | 1.110 | 1.170 | 63,768 | +0.02(+1.74%) |
Mar 09, 2017 | 1.180 | 1.200 | 1.148 | 1.150 | 118,100 | -0.03(-2.53%) |
Mar 08, 2017 | 1.109 | 1.180 | 1.090 | 1.180 | 107,640 | +0.06(+5.42%) |
Mar 07, 2017 | 1.108 | 1.125 | 1.033 | 1.119 | 201,582 | +0.01(+1.09%) |
Mar 06, 2017 | 1.169 | 1.190 | 1.107 | 1.107 | 26,428 | -0.06(-5.38%) |
Mar 03, 2017 | 1.157 | 1.196 | 1.110 | 1.170 | 74,100 | +0.02(+1.73%) |
Mar 02, 2017 | 1.141 | 1.190 | 1.120 | 1.150 | 49,479 | +0.03(+2.64%) |
Mar 01, 2017 | 1.120 | 1.133 | 1.061 | 1.120 | 39,064 | -0.02(-1.72%) |
Feb 28, 2017 | 1.110 | 1.141 | 1.079 | 1.140 | 116,497 | +0.02(+1.79%) |
Feb 27, 2017 | 1.165 | 1.165 | 1.068 | 1.120 | 910,028 | -0.05(-4.27%) |
Feb 24, 2017 | 1.260 | 1.260 | 1.151 | 1.170 | 191,419 | -0.07(-5.65%) |
Feb 23, 2017 | 1.281 | 1.290 | 1.240 | 1.240 | 74,760 | +0.00(+0.00%) |
Feb 22, 2017 | 1.242 | 1.273 | 1.230 | 1.240 | 42,606 | -0.02(-1.58%) |
Feb 21, 2017 | 1.240 | 1.275 | 1.240 | 1.260 | 117,535 | +0.01(+0.79%) |
Feb 17, 2017 | 1.250 | 1.250 | 1.250 | 0 | -0.07(-5.30%) | |
Feb 16, 2017 | 1.360 | 1.360 | 1.306 | 1.320 | 171,063 | -0.10(-7.04%) |
Feb 15, 2017 | 1.420 | 1.469 | 1.317 | 1.420 | 320,411 | -0.08(-5.27%) |
Feb 14, 2017 | 1.500 | 1.590 | 1.428 | 1.499 | 201,420 | +0.01(+0.60%) |
Feb 13, 2017 | 1.381 | 1.490 | 1.363 | 1.490 | 166,067 | +0.15(+11.19%) |
Feb 10, 2017 | 1.260 | 1.342 | 1.196 | 1.340 | 69,875 | +0.14(+11.67%) |
Feb 09, 2017 | 1.254 | 1.270 | 1.162 | 1.200 | 129,114 | -0.03(-2.71%) |
Feb 08, 2017 | 1.252 | 1.270 | 1.230 | 1.233 | 32,875 | +0.01(+1.10%) |
Feb 07, 2017 | 1.195 | 1.220 | 1.170 | 1.220 | 107,120 | +0.05(+4.46%) |
Feb 06, 2017 | 1.272 | 1.333 | 1.168 | 1.168 | 50,802 | -0.08(-6.78%) |
Feb 03, 2017 | 1.285 | 1.285 | 1.194 | 1.253 | 550,429 | -0.06(-4.24%) |
Feb 02, 2017 | 1.147 | 1.380 | 1.147 | 1.308 | 268,483 | +0.21(+18.95%) |
Feb 01, 2017 | 1.128 | 1.180 | 1.050 | 1.100 | 69,384 | -0.06(-4.85%) |
Jan 31, 2017 | 1.080 | 1.194 | 1.080 | 1.156 | 194,182 | +0.06(+5.80%) |
Jan 30, 2017 | 1.084 | 1.101 | 1.010 | 1.093 | 232,646 | +0.04(+3.69%) |
Jan 27, 2017 | 0.9346 | 1.094 | 0.9269 | 1.054 | 196,309 | +0.13(+14.34%) |
Jan 26, 2017 | 0.8731 | 0.9216 | 0.8731 | 0.9216 | 47,501 | +0.05(+6.31%) |
Jan 25, 2017 | 0.8920 | 0.8920 | 0.8451 | 0.8669 | 67,065 | -0.01(-1.23%) |
Jan 24, 2017 | 0.9117 | 0.9600 | 0.8738 | 0.8777 | 306,267 | -0.03(-3.53%) |
Jan 23, 2017 | 0.8000 | 0.9100 | 0.8000 | 0.9098 | 211,839 | +0.15(+19.36%) |
Jan 20, 2017 | 0.7138 | 0.8000 | 0.7138 | 0.7622 | 116,650 | +0.07(+9.91%) |
Jan 19, 2017 | 0.6217 | 0.7139 | 0.6217 | 0.6935 | 52,451 | +0.12(+20.52%) |
Jan 18, 2017 | 0.5901 | 0.5901 | 0.5754 | 0.5754 | 17,330 | -0.02(-4.10%) |
Jan 17, 2017 | 0.6113 | 0.6184 | 0.5922 | 0.6000 | 65,750 | +0.03(+5.45%) |
Jan 13, 2017 | 0.5690 | 0.5690 | 0.5690 | 0 | +0.02(+4.21%) | |
Jan 12, 2017 | 0.5350 | 0.5460 | 0.5350 | 0.5460 | 53,000 | +0.04(+7.82%) |
Jan 11, 2017 | 0.5138 | 0.5220 | 0.5064 | 0.5064 | 12,400 | -0.03(-6.22%) |
Jan 10, 2017 | 0.5582 | 0.5584 | 0.5363 | 0.5400 | 11,595 | +0.01(+2.64%) |
Jan 09, 2017 | 0.5635 | 0.5710 | 0.5258 | 0.5261 | 51,500 | -0.04(-6.70%) |
Jan 06, 2017 | 0.5840 | 0.5840 | 0.5492 | 0.5639 | 8,400 | -0.02(-3.51%) |
Jan 05, 2017 | 0.5810 | 0.5885 | 0.5809 | 0.5844 | 32,500 | +0.02(+4.36%) |
Jan 04, 2017 | 0.5600 | 0.5649 | 0.5600 | 0.5600 | 17,392 | +0.00(+0.70%) |