Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.6870 | 0.7301 | 0.6705 | 0.6705 | 138,778 | -0.01(-2.13%) |
Apr 27, 2017 | 0.7850 | 0.7893 | 0.6419 | 0.6851 | 211,843 | -0.10(-12.26%) |
Apr 26, 2017 | 0.8090 | 0.8170 | 0.7700 | 0.7808 | 97,940 | +0.01(+1.40%) |
Apr 25, 2017 | 0.8100 | 0.8300 | 0.7700 | 0.7700 | 69,981 | -0.08(-8.98%) |
Apr 24, 2017 | 0.9000 | 0.9220 | 0.8191 | 0.8460 | 29,237 | -0.03(-3.63%) |
Apr 21, 2017 | 0.8480 | 0.8779 | 0.8200 | 0.8779 | 23,743 | +0.04(+5.01%) |
Apr 20, 2017 | 0.9210 | 0.9920 | 0.8360 | 0.8360 | 147,391 | +0.05(+6.63%) |
Apr 19, 2017 | 0.8104 | 0.8170 | 0.7590 | 0.7840 | 106,434 | -0.04(-4.39%) |
Apr 18, 2017 | 0.8605 | 0.8617 | 0.8000 | 0.8200 | 144,787 | -0.03(-3.94%) |
Apr 17, 2017 | 0.9000 | 0.9033 | 0.8430 | 0.8536 | 95,791 | -0.03(-3.00%) |
Apr 13, 2017 | 0.9071 | 0.9071 | 0.8800 | 0.8800 | 16,235 | -0.01(-1.25%) |
Apr 12, 2017 | 0.8994 | 0.8994 | 0.8856 | 0.8911 | 19,412 | +0.00(+0.12%) |
Apr 11, 2017 | 0.9016 | 0.9230 | 0.8803 | 0.8900 | 85,764 | -0.01(-0.73%) |
Apr 10, 2017 | 0.8830 | 0.9054 | 0.8628 | 0.8965 | 111,284 | +0.02(+2.25%) |
Apr 07, 2017 | 0.8818 | 0.9030 | 0.8578 | 0.8768 | 104,472 | -0.02(-1.81%) |
Apr 06, 2017 | 0.8895 | 0.9141 | 0.8700 | 0.8930 | 102,589 | +0.01(+0.96%) |
Apr 05, 2017 | 0.9567 | 0.9600 | 0.8149 | 0.8845 | 135,745 | -0.08(-7.83%) |
Apr 04, 2017 | 0.9466 | 0.9988 | 0.9300 | 0.9596 | 86,901 | -0.01(-0.86%) |
Apr 03, 2017 | 1.021 | 1.021 | 0.9600 | 0.9679 | 37,487 | -0.04(-4.17%) |
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%) |