Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.060 | 1.103 | 1.020 | 1.020 | 79,676 | -0.03(-2.86%) |
May 30, 2017 | 1.090 | 1.108 | 1.050 | 1.050 | 71,655 | -0.04(-3.56%) |
May 26, 2017 | 1.100 | 1.131 | 1.085 | 1.089 | 33,443 | -0.01(-1.02%) |
May 25, 2017 | 1.119 | 1.160 | 1.100 | 1.100 | 44,241 | -0.01(-0.90%) |
May 24, 2017 | 1.090 | 1.160 | 1.090 | 1.110 | 76,999 | +0.00(+0.00%) |
May 23, 2017 | 1.135 | 1.140 | 1.080 | 1.110 | 50,528 | +0.03(+3.00%) |
May 22, 2017 | 1.135 | 1.135 | 1.060 | 1.078 | 90,501 | -0.04(-3.78%) |
May 19, 2017 | 1.061 | 1.136 | 1.060 | 1.120 | 32,677 | +0.05(+4.70%) |
May 18, 2017 | 1.067 | 1.110 | 1.060 | 1.070 | 48,291 | -0.01(-0.61%) |
May 17, 2017 | 1.120 | 1.120 | 1.070 | 1.076 | 25,816 | -0.02(-2.15%) |
May 16, 2017 | 1.115 | 1.120 | 1.062 | 1.100 | 95,362 | +0.00(+0.00%) |
May 15, 2017 | 1.133 | 1.140 | 1.090 | 1.100 | 82,294 | +0.02(+1.57%) |
May 12, 2017 | 1.169 | 1.180 | 1.060 | 1.083 | 71,588 | -0.02(-1.55%) |
May 11, 2017 | 1.070 | 1.100 | 1.040 | 1.100 | 81,229 | +0.04(+3.77%) |
May 10, 2017 | 1.055 | 1.099 | 1.020 | 1.060 | 77,268 | +0.01(+0.95%) |
May 09, 2017 | 1.075 | 1.130 | 1.000 | 1.050 | 330,527 | -0.08(-7.15%) |
May 08, 2017 | 1.125 | 1.200 | 1.050 | 1.131 | 235,096 | -0.13(-10.25%) |
May 05, 2017 | 1.158 | 1.280 | 1.130 | 1.260 | 219,195 | +0.15(+13.51%) |
May 04, 2017 | 1.195 | 1.200 | 1.080 | 1.110 | 317,814 | -0.07(-5.93%) |
May 03, 2017 | 1.242 | 1.250 | 1.170 | 1.180 | 161,484 | -0.04(-3.28%) |
May 02, 2017 | 1.250 | 1.305 | 1.210 | 1.220 | 195,458 | -0.01(-0.81%) |
May 01, 2017 | 1.330 | 1.330 | 1.210 | 1.230 | 177,369 | -0.04(-2.94%) |
Apr 28, 2017 | 1.242 | 1.340 | 1.242 | 1.267 | 225,329 | -0.00(-0.21%) |
Apr 27, 2017 | 1.357 | 1.367 | 1.236 | 1.270 | 956,357 | -0.08(-5.93%) |
Apr 26, 2017 | 1.356 | 1.450 | 1.330 | 1.350 | 371,804 | -0.01(-1.00%) |
Apr 25, 2017 | 1.445 | 1.490 | 1.350 | 1.364 | 285,914 | -0.11(-7.23%) |
Apr 24, 2017 | 1.485 | 1.535 | 1.450 | 1.470 | 402,742 | -0.03(-1.93%) |
Apr 21, 2017 | 1.541 | 1.555 | 1.450 | 1.499 | 593,461 | -0.04(-2.67%) |
Apr 20, 2017 | 1.556 | 1.630 | 1.400 | 1.540 | 2,305,687 | -0.04(-2.53%) |
Apr 19, 2017 | 1.328 | 1.580 | 1.326 | 1.580 | 1,161,808 | +0.26(+19.74%) |
Apr 18, 2017 | 1.321 | 1.360 | 1.310 | 1.319 | 1,415,899 | +0.04(+3.01%) |
Apr 17, 2017 | 1.253 | 1.350 | 1.250 | 1.281 | 699,519 | +0.05(+4.15%) |
Apr 13, 2017 | 1.300 | 1.340 | 1.200 | 1.230 | 116,420 | -0.04(-3.15%) |
Apr 12, 2017 | 1.330 | 1.333 | 1.230 | 1.270 | 53,470 | -0.06(-4.42%) |
Apr 11, 2017 | 1.400 | 1.480 | 1.300 | 1.329 | 90,897 | -0.02(-1.28%) |
Apr 10, 2017 | 1.295 | 1.390 | 1.260 | 1.346 | 116,211 | +0.10(+7.67%) |
Apr 07, 2017 | 1.340 | 1.230 | 1.250 | 67,930 | -0.05(-3.83%) | |
Apr 06, 2017 | 1.307 | 1.330 | 1.278 | 1.300 | 207,449 | +0.03(+2.10%) |
Apr 05, 2017 | 1.198 | 1.290 | 1.195 | 1.273 | 342,540 | +0.11(+9.75%) |
Apr 04, 2017 | 1.122 | 1.210 | 1.076 | 1.160 | 25,463 | +0.04(+3.15%) |
Apr 03, 2017 | 1.270 | 1.270 | 1.110 | 1.125 | 90,897 | -0.15(-11.45%) |
Mar 31, 2017 | 1.240 | 1.290 | 1.183 | 1.270 | 91,904 | +0.01(+0.79%) |
Mar 30, 2017 | 1.208 | 1.440 | 1.200 | 1.260 | 140,936 | +0.21(+20.37%) |
Mar 29, 2017 | 1.042 | 1.070 | 0.9842 | 1.047 | 30,034 | +0.03(+2.90%) |
Mar 28, 2017 | 1.000 | 1.030 | 0.9670 | 1.017 | 34,764 | +0.02(+2.09%) |
Mar 27, 2017 | 1.021 | 1.099 | 0.9500 | 0.9965 | 58,456 | -0.03(-3.25%) |
Mar 24, 2017 | 0.9606 | 1.090 | 0.9606 | 1.030 | 62,507 | +0.12(+12.98%) |
Mar 23, 2017 | 0.8800 | 0.9117 | 0.8800 | 0.9117 | 32,300 | +0.03(+3.38%) |
Mar 22, 2017 | 0.9731 | 1.020 | 0.8800 | 0.8819 | 48,240 | -0.10(-9.84%) |
Mar 21, 2017 | 1.010 | 1.026 | 0.9753 | 0.9781 | 27,013 | -0.03(-3.16%) |
Mar 20, 2017 | 1.005 | 1.050 | 1.000 | 1.010 | 12,890 | -0.02(-1.94%) |
Mar 17, 2017 | 1.080 | 1.090 | 1.026 | 1.030 | 21,893 | -0.05(-4.63%) |
Mar 16, 2017 | 1.049 | 1.080 | 0.9886 | 1.080 | 64,509 | +0.03(+3.18%) |
Mar 15, 2017 | 1.090 | 1.090 | 1.032 | 1.047 | 18,647 | -0.03(-3.08%) |
Mar 14, 2017 | 1.100 | 1.122 | 1.060 | 1.080 | 24,336 | +0.01(+0.50%) |
Mar 13, 2017 | 1.110 | 1.153 | 1.068 | 1.075 | 33,055 | -0.08(-6.80%) |
Mar 10, 2017 | 1.130 | 1.160 | 1.088 | 1.153 | 14,344 | +0.07(+6.76%) |
Mar 09, 2017 | 1.140 | 1.140 | 1.080 | 1.080 | 43,595 | -0.06(-5.60%) |
Mar 08, 2017 | 1.223 | 1.227 | 1.080 | 1.144 | 78,668 | -0.09(-7.29%) |
Mar 07, 2017 | 1.234 | 1.240 | 1.186 | 1.234 | 39,989 | +0.00(+0.33%) |
Mar 06, 2017 | 1.320 | 1.320 | 1.230 | 1.230 | 42,719 | -0.11(-8.25%) |
Mar 03, 2017 | 1.320 | 1.350 | 1.250 | 1.341 | 23,838 | +0.05(+3.74%) |
Mar 02, 2017 | 1.275 | 1.300 | 1.190 | 1.292 | 43,178 | +0.04(+3.09%) |