Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.520 | 2.420 | 1.500 | 1.620 | 14,932,103 | +0.14(+9.46%) |
Feb 27, 2017 | 1.280 | 1.880 | 1.268 | 1.480 | 1,573,669 | +0.22(+17.46%) |
Feb 24, 2017 | 1.170 | 1.300 | 1.170 | 1.260 | 108,420 | +0.08(+6.78%) |
Feb 23, 2017 | 1.250 | 1.320 | 1.070 | 1.180 | 206,401 | -0.15(-11.28%) |
Feb 22, 2017 | 0.9900 | 1.370 | 0.9900 | 1.330 | 400,261 | +0.32(+31.68%) |
Feb 21, 2017 | 1.090 | 1.100 | 1.000 | 1.010 | 47,015 | -0.09(-8.18%) |
Feb 17, 2017 | 1.100 | 1.100 | 1.100 | 0 | -0.02(-1.79%) | |
Feb 16, 2017 | 1.110 | 1.210 | 1.110 | 1.120 | 22,196 | +0.00(+0.00%) |
Feb 15, 2017 | 1.170 | 1.300 | 1.060 | 1.120 | 179,236 | -0.15(-11.81%) |
Feb 14, 2017 | 1.000 | 1.400 | 0.9623 | 1.270 | 743,109 | +0.36(+39.56%) |
Feb 13, 2017 | 0.8700 | 1.000 | 0.8112 | 0.9100 | 60,675 | +0.01(+1.11%) |
Feb 10, 2017 | 0.8700 | 0.9197 | 0.8100 | 0.9000 | 55,068 | +0.07(+8.43%) |
Feb 09, 2017 | 0.8417 | 0.8500 | 0.8100 | 0.8300 | 27,561 | -0.01(-1.19%) |
Feb 08, 2017 | 0.9000 | 0.9060 | 0.8200 | 0.8400 | 27,918 | -0.02(-2.33%) |
Feb 07, 2017 | 0.8600 | 0.8687 | 0.8100 | 0.8600 | 42,661 | +0.02(+2.38%) |
Feb 06, 2017 | 0.8400 | 0.9000 | 0.8301 | 0.8400 | 43,281 | +0.00(+0.00%) |
Feb 03, 2017 | 0.8101 | 0.8400 | 0.8101 | 0.8400 | 1,945 | +0.01(+1.20%) |
Feb 02, 2017 | 0.7870 | 0.8300 | 0.7870 | 0.8300 | 14,850 | -0.02(-2.26%) |
Feb 01, 2017 | 0.8500 | 0.8500 | 0.7900 | 0.8492 | 28,932 | -0.00(-0.09%) |
Jan 31, 2017 | 0.8780 | 0.8780 | 0.8301 | 0.8500 | 8,238 | -0.06(-6.59%) |
Jan 30, 2017 | 0.9200 | 0.9200 | 0.8300 | 0.9100 | 10,078 | +0.00(+0.01%) |
Jan 27, 2017 | 0.8500 | 0.9099 | 0.8200 | 0.9099 | 30,199 | +0.08(+9.00%) |
Jan 26, 2017 | 0.8400 | 0.8758 | 0.8239 | 0.8348 | 16,881 | +0.00(+0.58%) |
Jan 25, 2017 | 0.8600 | 0.8998 | 0.8000 | 0.8300 | 38,394 | -0.07(-7.78%) |
Jan 24, 2017 | 0.9100 | 0.9100 | 0.8600 | 0.9000 | 23,882 | +0.01(+1.12%) |
Jan 23, 2017 | 0.9868 | 0.9868 | 0.8600 | 0.8900 | 31,541 | -0.05(-5.31%) |
Jan 20, 2017 | 0.8600 | 1.020 | 0.8100 | 0.9399 | 90,814 | +0.04(+4.43%) |
Jan 19, 2017 | 0.7300 | 1.350 | 0.6905 | 0.9000 | 765,557 | +0.20(+28.37%) |
Jan 18, 2017 | 0.8200 | 0.8200 | 0.7011 | 0.7011 | 83,648 | -0.15(-17.52%) |
Jan 17, 2017 | 0.7600 | 0.8500 | 0.6902 | 0.8500 | 40,959 | +0.12(+16.44%) |
Jan 13, 2017 | 0.7300 | 0.7300 | 0.7300 | 0 | +0.01(+1.39%) | |
Jan 12, 2017 | 0.7500 | 0.7500 | 0.6900 | 0.7200 | 3,650 | +0.00(+0.00%) |
Jan 11, 2017 | 0.7400 | 0.8500 | 0.6600 | 0.7200 | 114,972 | -0.02(-2.70%) |
Jan 10, 2017 | 0.6501 | 0.7400 | 0.6500 | 0.7400 | 32,930 | +0.06(+8.82%) |
Jan 09, 2017 | 0.7001 | 0.7001 | 0.6800 | 0.6800 | 13,926 | -0.04(-5.56%) |
Jan 06, 2017 | 0.7501 | 0.7561 | 0.7100 | 0.7200 | 18,249 | -0.03(-4.00%) |
Jan 05, 2017 | 0.7758 | 0.7758 | 0.7500 | 0.7500 | 10,482 | -0.02(-2.60%) |
Jan 04, 2017 | 0.7900 | 0.7900 | 0.7612 | 0.7700 | 699 | -0.02(-2.53%) |
Jan 03, 2017 | 0.7900 | 0.8200 | 0.7900 | 0.7900 | 4,794 | +0.02(+2.60%) |
Dec 30, 2016 | 0.7700 | 0.7700 | 0.7700 | 0 | -0.08(-9.41%) | |
Dec 29, 2016 | 0.7500 | 0.8600 | 0.7500 | 0.8500 | 27,454 | +0.08(+10.39%) |
Dec 28, 2016 | 0.7833 | 0.8300 | 0.7600 | 0.7700 | 25,072 | -0.02(-2.53%) |
Dec 27, 2016 | 0.8800 | 0.8898 | 0.7900 | 0.7900 | 28,450 | -0.09(-10.23%) |
Dec 23, 2016 | 0.8800 | 0.8800 | 0.8800 | 0 | +0.09(+11.39%) | |
Dec 22, 2016 | 0.8000 | 0.9500 | 0.7400 | 0.7900 | 53,786 | -0.01(-1.25%) |
Dec 21, 2016 | 0.6900 | 0.8800 | 0.6900 | 0.8000 | 99,331 | +0.07(+8.87%) |
Dec 20, 2016 | 0.7600 | 0.7600 | 0.6900 | 0.7348 | 18,916 | -0.03(-3.33%) |
Dec 19, 2016 | 0.7701 | 0.8000 | 0.7600 | 0.7601 | 31,522 | -0.04(-4.99%) |
Dec 16, 2016 | 0.8300 | 0.8999 | 0.7500 | 0.8000 | 77,736 | -0.05(-5.84%) |
Dec 15, 2016 | 0.8400 | 0.8700 | 0.7404 | 0.8496 | 71,041 | +0.01(+1.14%) |
Dec 14, 2016 | 0.7699 | 0.8500 | 0.7699 | 0.8400 | 34,238 | +0.06(+7.42%) |
Dec 13, 2016 | 0.7900 | 0.7999 | 0.7300 | 0.7820 | 24,656 | -0.03(-3.46%) |
Dec 12, 2016 | 0.9500 | 0.9500 | 0.7612 | 0.8100 | 30,030 | -0.14(-14.74%) |
Dec 09, 2016 | 0.8488 | 0.9500 | 0.7200 | 0.9500 | 32,892 | +0.12(+14.46%) |
Dec 08, 2016 | 0.8500 | 0.8500 | 0.7800 | 0.8300 | 26,437 | +0.02(+2.47%) |
Dec 07, 2016 | 0.7980 | 0.9400 | 0.7499 | 0.8100 | 49,466 | +0.05(+6.58%) |
Dec 06, 2016 | 0.7600 | 0.7998 | 0.6800 | 0.7600 | 40,353 | -0.01(-1.30%) |
Dec 05, 2016 | 0.8300 | 0.9150 | 0.7200 | 0.7700 | 54,842 | -0.03(-3.75%) |
Dec 02, 2016 | 0.7567 | 0.9672 | 0.7105 | 0.8000 | 56,237 | +0.00(+0.01%) |