Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.020 | 1.050 | 0.9900 | 1.000 | 76,630 | -0.04(-3.85%) |
May 30, 2017 | 1.060 | 1.070 | 1.000 | 1.040 | 21,871 | -0.03(-2.80%) |
May 26, 2017 | 1.100 | 1.100 | 1.030 | 1.070 | 5,531 | -0.04(-3.60%) |
May 25, 2017 | 1.070 | 1.110 | 1.020 | 1.110 | 31,351 | +0.05(+4.72%) |
May 24, 2017 | 1.080 | 1.110 | 1.060 | 1.060 | 42,234 | -0.03(-2.75%) |
May 23, 2017 | 1.130 | 1.190 | 1.060 | 1.090 | 80,643 | -0.02(-1.80%) |
May 22, 2017 | 0.9500 | 1.200 | 0.9500 | 1.110 | 257,071 | +0.11(+11.00%) |
May 19, 2017 | 0.9800 | 1.020 | 0.9700 | 1.000 | 69,495 | +0.02(+2.04%) |
May 18, 2017 | 0.9980 | 0.9980 | 0.9700 | 0.9800 | 7,063 | +0.01(+1.03%) |
May 17, 2017 | 0.9825 | 1.020 | 0.9600 | 0.9700 | 55,598 | -0.01(-1.02%) |
May 16, 2017 | 0.9708 | 1.000 | 0.9708 | 0.9800 | 45,007 | +0.00(+0.00%) |
May 15, 2017 | 0.9617 | 1.000 | 0.9600 | 0.9800 | 76,171 | +0.00(+0.00%) |
May 12, 2017 | 0.9707 | 0.9900 | 0.9600 | 0.9800 | 45,116 | +0.00(+0.00%) |
May 11, 2017 | 0.9600 | 1.000 | 0.9600 | 0.9800 | 37,701 | +0.01(+1.03%) |
May 10, 2017 | 0.9800 | 1.020 | 0.9500 | 0.9700 | 282,034 | +0.00(+0.00%) |
May 09, 2017 | 1.020 | 1.030 | 0.9700 | 0.9700 | 43,635 | -0.02(-2.02%) |
May 08, 2017 | 0.9900 | 1.020 | 0.9700 | 0.9900 | 47,655 | -0.03(-2.94%) |
May 05, 2017 | 0.9856 | 1.028 | 0.9700 | 1.020 | 62,565 | +0.03(+2.96%) |
May 04, 2017 | 1.030 | 1.050 | 0.9600 | 0.9907 | 59,821 | -0.07(-6.54%) |
May 03, 2017 | 1.000 | 1.060 | 0.9800 | 1.060 | 116,561 | +0.04(+3.92%) |
May 02, 2017 | 1.030 | 1.039 | 1.000 | 1.020 | 47,901 | +0.00(+0.00%) |
May 01, 2017 | 1.000 | 1.060 | 1.000 | 1.020 | 70,429 | -0.03(-2.86%) |
Apr 28, 2017 | 1.080 | 1.085 | 1.010 | 1.050 | 67,225 | -0.01(-0.94%) |
Apr 27, 2017 | 1.120 | 1.130 | 1.054 | 1.060 | 44,709 | -0.05(-4.50%) |
Apr 26, 2017 | 1.090 | 1.150 | 1.090 | 1.110 | 19,526 | -0.02(-1.77%) |
Apr 25, 2017 | 1.050 | 1.150 | 1.033 | 1.130 | 90,779 | +0.10(+9.71%) |
Apr 24, 2017 | 0.9800 | 1.050 | 0.9800 | 1.030 | 44,384 | +0.04(+4.04%) |
Apr 21, 2017 | 0.9800 | 1.030 | 0.9800 | 0.9900 | 58,344 | -0.02(-1.98%) |
Apr 20, 2017 | 1.000 | 1.070 | 0.9800 | 1.010 | 47,865 | +0.01(+1.00%) |
Apr 19, 2017 | 1.000 | 1.070 | 1.000 | 1.000 | 65,460 | -0.01(-0.99%) |
Apr 18, 2017 | 1.030 | 1.062 | 0.9900 | 1.010 | 24,901 | -0.04(-3.81%) |
Apr 17, 2017 | 1.040 | 1.060 | 0.9800 | 1.050 | 81,438 | +0.02(+1.94%) |
Apr 13, 2017 | 1.020 | 1.050 | 0.9850 | 1.030 | 57,851 | +0.02(+1.98%) |
Apr 12, 2017 | 1.030 | 1.040 | 0.9800 | 1.010 | 81,543 | +0.02(+2.02%) |
Apr 11, 2017 | 1.020 | 1.050 | 0.9800 | 0.9900 | 59,723 | -0.03(-2.94%) |
Apr 10, 2017 | 1.030 | 1.050 | 0.9800 | 1.020 | 111,920 | +0.04(+4.08%) |
Apr 07, 2017 | 1.020 | 1.060 | 0.9700 | 0.9800 | 106,785 | -0.08(-7.72%) |
Apr 06, 2017 | 1.010 | 1.080 | 1.010 | 1.062 | 34,068 | +0.04(+4.12%) |
Apr 05, 2017 | 1.040 | 1.080 | 1.016 | 1.020 | 39,869 | -0.01(-0.97%) |
Apr 04, 2017 | 1.060 | 1.120 | 1.030 | 1.030 | 89,887 | -0.02(-1.90%) |
Apr 03, 2017 | 1.110 | 1.160 | 1.020 | 1.050 | 140,464 | -0.06(-5.41%) |
Mar 31, 2017 | 1.150 | 1.150 | 1.072 | 1.110 | 18,251 | +0.02(+1.83%) |
Mar 30, 2017 | 1.130 | 1.130 | 1.080 | 1.090 | 54,226 | -0.01(-0.91%) |
Mar 29, 2017 | 1.080 | 1.135 | 1.080 | 1.100 | 32,252 | +0.04(+3.77%) |
Mar 28, 2017 | 1.100 | 1.100 | 1.010 | 1.060 | 65,408 | +0.00(+0.00%) |
Mar 27, 2017 | 1.080 | 1.150 | 1.040 | 1.060 | 30,012 | -0.02(-1.85%) |
Mar 24, 2017 | 1.120 | 1.120 | 1.050 | 1.080 | 20,703 | -0.04(-3.57%) |
Mar 23, 2017 | 1.100 | 1.120 | 1.090 | 1.120 | 33,230 | +0.02(+1.82%) |
Mar 22, 2017 | 1.110 | 1.120 | 1.080 | 1.100 | 12,979 | -0.02(-1.43%) |
Mar 21, 2017 | 1.140 | 1.180 | 1.100 | 1.116 | 38,188 | -0.04(-3.79%) |
Mar 20, 2017 | 1.150 | 1.210 | 1.130 | 1.160 | 65,722 | +0.01(+0.87%) |
Mar 17, 2017 | 1.180 | 1.220 | 1.150 | 1.150 | 24,095 | -0.02(-1.71%) |
Mar 16, 2017 | 1.130 | 1.180 | 1.100 | 1.170 | 19,982 | +0.04(+3.54%) |
Mar 15, 2017 | 1.210 | 1.220 | 1.130 | 1.130 | 22,942 | -0.06(-5.04%) |
Mar 14, 2017 | 1.150 | 1.220 | 1.113 | 1.190 | 45,653 | -0.02(-1.65%) |
Mar 13, 2017 | 1.200 | 1.220 | 1.140 | 1.210 | 39,990 | +0.05(+4.31%) |
Mar 10, 2017 | 1.020 | 1.240 | 1.020 | 1.160 | 65,560 | +0.06(+5.34%) |
Mar 09, 2017 | 1.170 | 1.200 | 1.000 | 1.101 | 267,917 | -0.07(-5.88%) |
Mar 08, 2017 | 1.390 | 1.400 | 1.160 | 1.170 | 201,489 | -0.17(-12.69%) |
Mar 07, 2017 | 1.290 | 1.370 | 1.290 | 1.340 | 51,698 | +0.02(+1.52%) |
Mar 06, 2017 | 1.380 | 1.380 | 1.290 | 1.320 | 23,110 | -0.01(-0.75%) |
Mar 03, 2017 | 1.370 | 1.379 | 1.290 | 1.330 | 81,571 | -0.05(-3.62%) |
Mar 02, 2017 | 1.390 | 1.450 | 1.380 | 1.380 | 4,738 | -0.01(-0.72%) |