Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2017 | 0.5017 | 0.5018 | 0.4450 | 0.4711 | 159,491 | +0.11(+30.86%) |
Dec 30, 2016 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.01(+2.65%) | |
Dec 29, 2016 | 0.3461 | 0.3574 | 0.3461 | 0.3507 | 20,000 | +0.04(+13.13%) |
Dec 28, 2016 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 500 | -0.02(-5.20%) |
Dec 27, 2016 | 0.3144 | 0.3270 | 0.3088 | 0.3270 | 11,597 | +0.04(+12.76%) |
Dec 23, 2016 | 0.2900 | 0.2900 | 0.2900 | 0 | -0.02(-6.45%) | |
Dec 22, 2016 | 0.3042 | 0.3142 | 0.3042 | 0.3100 | 148,500 | +0.00(+1.61%) |
Dec 21, 2016 | 0.3065 | 0.3160 | 0.3051 | 0.3051 | 55,840 | -0.00(-1.58%) |
Dec 20, 2016 | 0.3148 | 0.3200 | 0.3070 | 0.3100 | 37,600 | -0.01(-3.70%) |
Dec 19, 2016 | 0.3009 | 0.3270 | 0.3009 | 0.3219 | 55,700 | +0.01(+2.84%) |
Dec 16, 2016 | 0.3160 | 0.3160 | 0.3080 | 0.3130 | 24,300 | -0.01(-2.00%) |
Dec 15, 2016 | 0.3159 | 0.3200 | 0.2990 | 0.3194 | 29,057 | -0.01(-2.02%) |
Dec 14, 2016 | 0.3382 | 0.3400 | 0.3241 | 0.3260 | 19,925 | +0.02(+5.88%) |
Dec 13, 2016 | 0.3145 | 0.3395 | 0.3079 | 0.3079 | 36,910 | -0.01(-1.94%) |
Dec 12, 2016 | 0.2950 | 0.3198 | 0.2950 | 0.3140 | 54,775 | +0.03(+12.14%) |
Dec 09, 2016 | 0.2810 | 0.2850 | 0.2702 | 0.2800 | 31,200 | -0.00(-0.25%) |
Dec 08, 2016 | 0.2904 | 0.2970 | 0.2779 | 0.2807 | 45,335 | +0.03(+13.19%) |
Dec 07, 2016 | 0.2890 | 0.2890 | 0.2480 | 0.2480 | 6,355 | -0.04(-14.81%) |
Dec 06, 2016 | 0.2895 | 0.2911 | 0.2492 | 0.2911 | 43,808 | -0.00(-0.99%) |
Dec 05, 2016 | 0.3039 | 0.3039 | 0.2905 | 0.2940 | 33,780 | +0.01(+4.00%) |
Dec 02, 2016 | 0.3410 | 0.3500 | 0.2540 | 0.2827 | 109,550 | -0.07(-19.23%) |