Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1.050 | 1.050 | 0.9898 | 1.010 | 36,365 | -0.00(-0.01%) |
Mar 30, 2017 | 0.9947 | 1.020 | 0.9793 | 1.010 | 57,457 | +0.03(+2.66%) |
Mar 29, 2017 | 1.021 | 1.050 | 0.9700 | 0.9839 | 87,157 | -0.05(-4.66%) |
Mar 28, 2017 | 1.042 | 1.060 | 1.015 | 1.032 | 64,689 | +0.00(+0.19%) |
Mar 27, 2017 | 1.040 | 1.050 | 1.020 | 1.030 | 82,367 | -0.03(-2.64%) |
Mar 24, 2017 | 1.050 | 1.060 | 1.040 | 1.058 | 39,349 | +0.01(+0.75%) |
Mar 23, 2017 | 1.040 | 1.100 | 1.040 | 1.050 | 38,105 | -0.01(-0.91%) |
Mar 22, 2017 | 1.050 | 1.066 | 1.010 | 1.060 | 24,700 | +0.01(+0.77%) |
Mar 21, 2017 | 1.078 | 1.090 | 1.046 | 1.052 | 27,065 | -0.03(-2.62%) |
Mar 20, 2017 | 1.110 | 1.126 | 1.063 | 1.080 | 38,470 | -0.04(-3.67%) |
Mar 17, 2017 | 1.056 | 1.151 | 1.050 | 1.121 | 39,116 | +0.05(+4.29%) |
Mar 16, 2017 | 1.030 | 1.080 | 1.030 | 1.075 | 29,000 | +0.00(+0.46%) |
Mar 15, 2017 | 1.037 | 1.075 | 1.020 | 1.070 | 36,640 | +0.04(+3.91%) |
Mar 14, 2017 | 1.070 | 1.080 | 1.022 | 1.030 | 73,345 | -0.05(-4.82%) |
Mar 13, 2017 | 1.110 | 1.120 | 1.037 | 1.082 | 36,653 | -0.02(-1.65%) |
Mar 10, 2017 | 1.042 | 1.118 | 1.005 | 1.100 | 36,603 | +0.06(+5.77%) |
Mar 09, 2017 | 0.9950 | 1.050 | 0.9889 | 1.040 | 41,257 | +0.04(+4.00%) |
Mar 08, 2017 | 1.090 | 1.119 | 1.000 | 1.000 | 58,216 | -0.09(-8.26%) |
Mar 07, 2017 | 1.180 | 1.180 | 1.070 | 1.090 | 47,312 | -0.10(-8.36%) |
Mar 06, 2017 | 1.140 | 1.331 | 1.129 | 1.190 | 213,276 | +0.09(+7.91%) |
Mar 03, 2017 | 0.9100 | 1.102 | 0.8677 | 1.102 | 104,580 | +0.17(+18.53%) |
Mar 02, 2017 | 0.9470 | 0.9470 | 0.8764 | 0.9300 | 110,395 | -0.03(-3.43%) |
Mar 01, 2017 | 0.9520 | 1.010 | 0.9479 | 0.9630 | 147,579 | -0.01(-0.71%) |
Feb 28, 2017 | 1.046 | 1.062 | 0.9500 | 0.9699 | 92,011 | -0.06(-5.83%) |
Feb 27, 2017 | 1.046 | 1.077 | 1.023 | 1.030 | 35,355 | -0.03(-3.09%) |
Feb 24, 2017 | 1.068 | 1.068 | 1.010 | 1.063 | 26,150 | -0.01(-0.67%) |
Feb 23, 2017 | 1.069 | 1.090 | 1.040 | 1.070 | 68,680 | +0.01(+0.94%) |
Feb 22, 2017 | 1.106 | 1.141 | 1.046 | 1.060 | 125,332 | +0.01(+0.95%) |
Feb 21, 2017 | 1.080 | 1.150 | 1.044 | 1.050 | 90,641 | +0.05(+5.00%) |
Feb 17, 2017 | 1.000 | 1.000 | 1.000 | 0 | -0.05(-4.76%) | |
Feb 16, 2017 | 1.110 | 1.110 | 1.000 | 1.050 | 98,214 | -0.07(-6.24%) |
Feb 15, 2017 | 1.232 | 1.240 | 1.087 | 1.120 | 70,151 | -0.10(-8.20%) |
Feb 14, 2017 | 1.197 | 1.267 | 1.140 | 1.220 | 189,122 | +0.05(+3.89%) |
Feb 13, 2017 | 1.000 | 1.190 | 0.9563 | 1.174 | 223,102 | +0.22(+23.60%) |
Feb 10, 2017 | 0.9360 | 0.9853 | 0.8830 | 0.9501 | 114,273 | -0.00(-0.41%) |
Feb 09, 2017 | 0.9520 | 1.070 | 0.8600 | 0.9540 | 106,759 | +0.03(+3.14%) |
Feb 08, 2017 | 1.031 | 1.450 | 0.7185 | 0.9250 | 447,085 | -0.12(-11.48%) |
Feb 07, 2017 | 1.151 | 1.151 | 0.8308 | 1.045 | 702,243 | -0.13(-11.08%) |
Feb 06, 2017 | 1.495 | 1.530 | 1.175 | 1.175 | 498,100 | -0.36(-23.33%) |
Feb 03, 2017 | 1.638 | 1.650 | 1.510 | 1.533 | 167,300 | -0.12(-7.27%) |
Feb 02, 2017 | 1.559 | 1.710 | 1.540 | 1.653 | 227,478 | +0.12(+8.04%) |
Feb 01, 2017 | 1.515 | 1.672 | 1.447 | 1.530 | 282,671 | -0.25(-14.04%) |
Jan 31, 2017 | 2.100 | 2.119 | 1.310 | 1.780 | 909,943 | -0.14(-7.29%) |
Jan 30, 2017 | 1.518 | 2.098 | 1.404 | 1.920 | 709,053 | +0.58(+42.88%) |
Jan 27, 2017 | 0.9652 | 1.388 | 0.8961 | 1.344 | 239,804 | +0.38(+39.15%) |
Jan 26, 2017 | 1.049 | 1.049 | 0.9034 | 0.9657 | 164,634 | +0.01(+0.73%) |
Jan 25, 2017 | 0.8208 | 1.030 | 0.7580 | 0.9587 | 413,720 | +0.22(+29.17%) |
Jan 24, 2017 | 0.6857 | 0.7575 | 0.6500 | 0.7422 | 311,025 | +0.12(+19.32%) |
Jan 23, 2017 | 0.5519 | 0.6300 | 0.5519 | 0.6220 | 170,048 | +0.08(+15.40%) |
Jan 20, 2017 | 0.5372 | 0.5454 | 0.5318 | 0.5390 | 5,550 | -0.01(-1.26%) |
Jan 19, 2017 | 0.5600 | 0.5600 | 0.5000 | 0.5459 | 55,300 | -0.00(-0.40%) |
Jan 18, 2017 | 0.5600 | 0.5700 | 0.5090 | 0.5481 | 175,767 | +0.01(+2.68%) |
Jan 17, 2017 | 0.5290 | 0.5500 | 0.5252 | 0.5338 | 35,565 | +0.10(+24.14%) |
Jan 13, 2017 | 0.4300 | 0.4300 | 0.4300 | 0 | -0.08(-15.69%) | |
Jan 12, 2017 | 0.5530 | 0.5693 | 0.5066 | 0.5100 | 64,700 | -0.04(-7.44%) |
Jan 11, 2017 | 0.5709 | 0.5709 | 0.5510 | 0.5510 | 6,990 | -0.01(-0.95%) |
Jan 10, 2017 | 0.5625 | 0.5625 | 0.5400 | 0.5563 | 67,736 | +0.02(+2.96%) |
Jan 09, 2017 | 0.5322 | 0.6080 | 0.5300 | 0.5403 | 119,545 | +0.01(+1.14%) |
Jan 06, 2017 | 0.5765 | 0.6040 | 0.5342 | 0.5342 | 216,036 | -0.07(-11.25%) |
Jan 05, 2017 | 0.5769 | 0.6039 | 0.5481 | 0.6019 | 168,586 | +0.04(+7.23%) |
Jan 04, 2017 | 0.5449 | 0.6500 | 0.4999 | 0.5613 | 272,643 | +0.09(+19.15%) |