Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 171 | +0.05(+12.50%) |
Mar 30, 2016 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 2,000 | +0.00(+0.00%) |
Mar 29, 2016 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 150 | -0.02(-4.76%) |
Mar 28, 2016 | 0.4601 | 0.4601 | 0.3502 | 0.4200 | 5,930 | -0.06(-13.22%) |
Mar 24, 2016 | 0.4800 | 0.4840 | 0.4840 | 0.4840 | 13,300 | +0.00(+0.83%) |
Mar 23, 2016 | 0.4778 | 0.4800 | 0.4778 | 0.4800 | 7,905 | +0.02(+5.47%) |
Mar 22, 2016 | 0.4650 | 0.4800 | 0.4551 | 0.4551 | 2,378 | +0.01(+1.81%) |
Mar 21, 2016 | 0.4500 | 0.4649 | 0.4412 | 0.4470 | 18,402 | +0.02(+3.50%) |
Mar 18, 2016 | 0.3948 | 0.4400 | 0.3900 | 0.4319 | 32,418 | +0.04(+11.31%) |
Mar 17, 2016 | 0.3720 | 0.3880 | 0.3720 | 0.3880 | 3,306 | +0.02(+4.86%) |
Mar 16, 2016 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 5,015 | +0.00(+0.27%) |
Mar 15, 2016 | 0.3750 | 0.3750 | 0.3690 | 0.3690 | 1,604 | -0.00(-0.16%) |
Mar 14, 2016 | 0.3696 | 0.3696 | 0.3696 | 0.3696 | 1,441 | +0.02(+5.00%) |
Mar 11, 2016 | 0.3480 | 0.4100 | 0.3320 | 0.3520 | 33,778 | +0.01(+2.21%) |
Mar 10, 2016 | 0.3700 | 0.3700 | 0.3320 | 0.3444 | 1,481 | -0.03(-6.92%) |
Mar 09, 2016 | 0.3550 | 0.3700 | 0.3550 | 0.3700 | 1,786 | +0.03(+8.79%) |
Mar 08, 2016 | 0.3400 | 0.3401 | 0.3360 | 0.3401 | 2,015 | +0.00(+0.03%) |
Mar 07, 2016 | 0.2588 | 0.3900 | 0.2588 | 0.3400 | 31,059 | +0.09(+37.99%) |
Mar 04, 2016 | 0.2300 | 0.2372 | 0.2300 | 0.2464 | 18,613 | +0.03(+12.00%) |
Mar 03, 2016 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 12,000 | -0.01(-4.31%) |
Mar 02, 2016 | 0.2000 | 0.2300 | 0.1900 | 0.2299 | 33,542 | +0.02(+7.33%) |
Mar 01, 2016 | 0.2200 | 0.2200 | 0.2142 | 0.2142 | 8,500 | -0.02(-6.87%) |
Feb 29, 2016 | 0.2510 | 0.2510 | 0.2300 | 0.2300 | 10,944 | -0.02(-8.37%) |
Feb 24, 2016 | 0.2700 | 0.2700 | 0.2500 | 0.2510 | 20 | -0.03(-9.58%) |
Feb 23, 2016 | 0.2840 | 0.2980 | 0.2776 | 0.2776 | 1,204 | -0.02(-7.47%) |
Feb 22, 2016 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | 2,991 | +0.06(+25.00%) |
Feb 19, 2016 | 0.2399 | 0.2550 | 0.2200 | 0.2400 | 10,177 | +0.01(+4.35%) |
Feb 18, 2016 | 0.2240 | 0.2316 | 0.2240 | 0.2300 | 1,828 | +0.00(+0.00%) |
Feb 16, 2016 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 89 | -0.01(-4.17%) |
Feb 12, 2016 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 2,900 | -0.02(-7.69%) |
Feb 10, 2016 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 800 | +0.00(+0.00%) |
Feb 09, 2016 | 0.2686 | 0.2686 | 0.2600 | 0.2600 | 2,125 | -0.01(-2.91%) |
Feb 04, 2016 | 0.3200 | 0.3200 | 0.2200 | 0.2678 | 97 | -0.06(-18.85%) |
Feb 02, 2016 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 500 | -0.01(-2.68%) |
Jan 29, 2016 | 0.3400 | 0.3400 | 0.3400 | 0.3391 | 60 | +0.03(+7.99%) |
Jan 28, 2016 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 174 | -0.02(-4.85%) |
Jan 27, 2016 | 0.3150 | 0.3300 | 0.3150 | 0.3300 | 4,410 | +0.03(+8.55%) |
Jan 20, 2016 | 0.3200 | 0.3040 | 0.3040 | 0.3040 | 5,200 | -0.04(-11.88%) |
Jan 19, 2016 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 118 | -0.03(-6.76%) |
Jan 15, 2016 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 100 | -0.02(-5.13%) |
Jan 13, 2016 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 1 | +0.01(+2.63%) |
Jan 12, 2016 | 0.3348 | 0.4000 | 0.3348 | 0.3800 | 5,810 | +0.07(+24.18%) |
Jan 11, 2016 | 0.3230 | 0.3359 | 0.3060 | 0.3060 | 2,798 | -0.03(-10.00%) |
Jan 08, 2016 | 0.3580 | 0.3601 | 0.3250 | 0.3400 | 10,850 | -0.00(-0.29%) |
Jan 07, 2016 | 0.3404 | 0.3700 | 0.3102 | 0.3410 | 13,162 | -0.01(-2.57%) |
Jan 06, 2016 | 0.3149 | 0.3500 | 0.3149 | 0.3500 | 3,445 | +0.01(+3.77%) |
Jan 05, 2016 | 0.3401 | 0.3501 | 0.3200 | 0.3373 | 10,511 | -0.01(-3.63%) |
Jan 04, 2016 | 0.3500 | 0.3500 | 0.3200 | 0.3500 | 5,006 | -0.02(-4.89%) |
Dec 31, 2015 | 0.3800 | 0.3680 | 0.3680 | 0.3680 | 182,300 | -0.05(-12.38%) |
Dec 30, 2015 | 0.4200 | 0.4200 | 0.3602 | 0.4200 | 11,715 | -0.04(-8.85%) |
Dec 29, 2015 | 0.4048 | 0.4608 | 0.3888 | 0.4608 | 47,276 | +0.02(+4.73%) |
Dec 28, 2015 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 200 | -0.03(-5.82%) |
Dec 23, 2015 | 0.5000 | 0.4672 | 0.4672 | 0.4672 | 17,100 | -0.01(-2.67%) |
Dec 22, 2015 | 0.4000 | 0.4900 | 0.3900 | 0.4800 | 10,071 | +0.08(+20.00%) |
Dec 21, 2015 | 0.4020 | 0.4200 | 0.3600 | 0.4000 | 25,268 | -0.04(-9.09%) |
Dec 18, 2015 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 318 | -0.02(-4.35%) |
Dec 17, 2015 | 0.5004 | 0.5004 | 0.4600 | 0.4600 | 4,353 | -0.04(-8.00%) |
Dec 16, 2015 | 0.4723 | 0.5401 | 0.4723 | 0.5000 | 19,790 | +0.05(+12.36%) |
Dec 15, 2015 | 0.4600 | 0.4800 | 0.4450 | 0.4450 | 76,834 | -0.01(-1.46%) |
Dec 14, 2015 | 0.4700 | 0.4700 | 0.4500 | 0.4516 | 3,601 | +0.01(+1.92%) |
Dec 11, 2015 | 0.5600 | 0.6000 | 0.4431 | 0.4431 | 25,590 | -0.09(-16.40%) |
Dec 10, 2015 | 0.6000 | 0.6800 | 0.5300 | 0.5300 | 44,035 | -0.07(-11.67%) |
Dec 09, 2015 | 0.6001 | 0.6001 | 0.5772 | 0.6000 | 8,032 | +0.00(+0.00%) |
Dec 08, 2015 | 0.6250 | 0.7399 | 0.5810 | 0.6000 | 15,399 | +0.00(+0.00%) |
Dec 07, 2015 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 204 | +0.01(+1.69%) |
Dec 04, 2015 | 0.7290 | 0.7290 | 0.5900 | 0.5900 | 17,966 | -0.09(-13.24%) |
Dec 03, 2015 | 0.6400 | 0.7100 | 0.6400 | 0.6800 | 24,465 | +0.06(+9.50%) |
Dec 02, 2015 | 0.7290 | 0.7500 | 0.6203 | 0.6210 | 9,984 | -0.06(-9.37%) |
Dec 01, 2015 | 0.7900 | 0.7900 | 0.6700 | 0.6852 | 10,834 | -0.06(-8.64%) |
Nov 30, 2015 | 0.8101 | 0.8700 | 0.7500 | 0.7500 | 29,622 | -0.06(-7.41%) |
Nov 27, 2015 | 0.7999 | 0.8499 | 0.7999 | 0.8100 | 3,900 | +0.01(+1.25%) |
Nov 25, 2015 | 0.7000 | 0.8000 | 0.8000 | 0.8000 | 49,800 | +0.11(+16.11%) |
Nov 24, 2015 | 0.6400 | 0.6900 | 0.6400 | 0.6890 | 61,863 | +0.06(+9.37%) |
Nov 23, 2015 | 0.5800 | 0.6500 | 0.5701 | 0.6300 | 39,557 | +0.03(+4.83%) |
Nov 20, 2015 | 0.5900 | 0.6300 | 0.5800 | 0.6010 | 48,805 | +0.00(+0.00%) |
Nov 19, 2015 | 0.6500 | 0.6500 | 0.6010 | 0.6010 | 3,655 | -0.03(-4.60%) |
Nov 18, 2015 | 0.6799 | 0.6799 | 0.6300 | 0.6300 | 3,652 | -0.03(-4.55%) |
Nov 17, 2015 | 0.6701 | 0.6701 | 0.6600 | 0.6600 | 7,500 | -0.04(-5.71%) |
Nov 16, 2015 | 0.7120 | 0.7120 | 0.7000 | 0.7000 | 1,997 | -0.04(-5.21%) |
Nov 13, 2015 | 0.7400 | 0.7401 | 0.7385 | 0.7385 | 19,412 | -0.01(-1.52%) |
Nov 12, 2015 | 0.7501 | 0.7501 | 0.7499 | 0.7499 | 9,530 | -0.00(-0.15%) |
Nov 10, 2015 | 0.7600 | 0.7510 | 0.7510 | 0.7510 | 5,300 | -0.00(-0.37%) |
Nov 09, 2015 | 0.7538 | 0.7538 | 0.7538 | 0.7538 | 433 | +0.00(+0.24%) |
Nov 05, 2015 | 0.7600 | 0.7700 | 0.7500 | 0.7520 | 10 | +0.00(+0.00%) |
Nov 04, 2015 | 0.7521 | 0.7521 | 0.7520 | 0.7520 | 650 | -0.02(-2.97%) |
Nov 03, 2015 | 0.7790 | 0.7790 | 0.7750 | 0.7750 | 819 | -0.01(-1.59%) |
Nov 02, 2015 | 0.7875 | 0.7875 | 0.7875 | 0.7875 | 171 | +0.04(+5.00%) |
Oct 29, 2015 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 3,800 | -0.05(-6.25%) |
Oct 28, 2015 | 0.8120 | 0.8300 | 0.8000 | 0.8000 | 4,669 | -0.01(-1.23%) |
Oct 26, 2015 | 0.7800 | 0.8100 | 0.7800 | 0.8100 | 35 | +0.04(+5.19%) |
Oct 23, 2015 | 0.7600 | 0.7779 | 0.7600 | 0.7700 | 2,721 | -0.00(-0.19%) |
Oct 22, 2015 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | 434 | -0.02(-2.96%) |
Oct 20, 2015 | 0.8000 | 0.7950 | 0.7950 | 0.7950 | 1,600 | -0.03(-4.22%) |
Sep 29, 2015 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 8 | +0.00(+0.07%) |
Sep 25, 2015 | 0.7900 | 0.8294 | 0.8294 | 0.8294 | 400 | +0.05(+6.33%) |
Sep 24, 2015 | 0.7910 | 0.7910 | 0.7800 | 0.7800 | 2,000 | -0.02(-2.50%) |
Sep 23, 2015 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | 2,489 | +0.05(+6.67%) |
Sep 18, 2015 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | 52 | -0.03(-3.85%) |
Sep 17, 2015 | 0.7299 | 0.7800 | 0.7299 | 0.7800 | 2,420 | +0.07(+9.86%) |
Sep 16, 2015 | 0.7800 | 0.7800 | 0.6700 | 0.7100 | 1,403 | -0.07(-8.97%) |
Sep 15, 2015 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 100 | -0.02(-2.51%) |
Sep 14, 2015 | 0.8417 | 0.8417 | 0.8001 | 0.8001 | 675 | -0.04(-4.92%) |
Sep 11, 2015 | 0.9201 | 0.9201 | 0.7820 | 0.8415 | 13,649 | -0.09(-9.36%) |
Sep 09, 2015 | 0.9200 | 0.9300 | 0.9200 | 0.9284 | 86 | +0.01(+0.91%) |
Sep 08, 2015 | 0.9100 | 0.9210 | 0.9100 | 0.9200 | 10,410 | +0.00(+0.00%) |
Sep 01, 2015 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | 1,000 | -0.02(-1.60%) |
Aug 31, 2015 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 100 | +0.02(+2.72%) |
Aug 28, 2015 | 0.9101 | 0.9102 | 0.9101 | 0.9102 | 350 | +0.01(+0.56%) |
Aug 27, 2015 | 0.9050 | 0.9051 | 0.9050 | 0.9051 | 537 | +0.01(+0.58%) |
Aug 26, 2015 | 0.8999 | 0.8999 | 0.8999 | 0.8999 | 100 | +0.02(+2.26%) |
Aug 24, 2015 | 0.9900 | 0.9900 | 0.8800 | 0.8800 | 45 | -0.11(-11.09%) |
Aug 21, 2015 | 0.9898 | 0.9898 | 0.9898 | 0.9898 | 100 | -0.00(-0.02%) |
Aug 20, 2015 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 300 | -0.01(-1.01%) |
Aug 19, 2015 | 1.000 | 1.000 | 1.000 | 1.000 | 1,917 | -0.01(-0.98%) |
Aug 17, 2015 | 1.060 | 1.060 | 1.010 | 1.010 | 1 | +0.01(+0.99%) |
Aug 13, 2015 | 1.030 | 1.030 | 1.000 | 1.000 | 15 | -0.05(-4.75%) |
Aug 11, 2015 | 1.050 | 1.050 | 1.050 | 1.050 | 100 | +0.08(+8.25%) |
Aug 10, 2015 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 153 | -0.03(-3.00%) |
Aug 07, 2015 | 0.9700 | 1.000 | 0.9682 | 1.000 | 2,536 | +0.06(+6.95%) |
Aug 06, 2015 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 500 | +0.03(+2.75%) |
Aug 05, 2015 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 799 | +0.01(+1.22%) |
Aug 04, 2015 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | 1,530 | -0.01(-1.03%) |
Aug 03, 2015 | 0.9000 | 0.9084 | 0.9000 | 0.9084 | 4,109 | +0.05(+5.63%) |
Jul 31, 2015 | 0.8580 | 0.8600 | 0.8580 | 0.8600 | 2,194 | -0.04(-4.44%) |
Jul 29, 2015 | 0.8000 | 0.9000 | 0.9000 | 0.9000 | 5,700 | -0.05(-5.26%) |
Jul 28, 2015 | 1.000 | 1.000 | 0.8311 | 0.9500 | 12,108 | -0.05(-5.09%) |
Jul 27, 2015 | 1.010 | 1.010 | 1.001 | 1.001 | 563 | +0.01(+1.11%) |
Jul 24, 2015 | 1.059 | 1.070 | 0.9900 | 0.9900 | 12,292 | -0.07(-6.60%) |
Jul 23, 2015 | 1.150 | 1.150 | 1.060 | 1.060 | 3,300 | -0.00(-0.01%) |
Jul 22, 2015 | 1.110 | 1.120 | 1.060 | 1.060 | 2,750 | -0.08(-7.01%) |
Jul 21, 2015 | 1.140 | 1.140 | 1.140 | 1.140 | 200 | +0.00(+0.01%) |
Jul 20, 2015 | 1.150 | 1.150 | 1.140 | 1.140 | 2,700 | -0.01(-0.88%) |
Jul 16, 2015 | 1.150 | 1.150 | 1.150 | 1.150 | 2,300 | -0.03(-2.54%) |
Jul 15, 2015 | 1.130 | 1.200 | 1.130 | 1.180 | 10,310 | +0.04(+3.51%) |
Jul 13, 2015 | 1.200 | 1.140 | 1.140 | 1.140 | 4,200 | +0.01(+0.88%) |
Jul 09, 2015 | 1.150 | 1.130 | 1.130 | 1.130 | 1,400 | +0.09(+8.95%) |
Jul 08, 2015 | 1.040 | 1.040 | 1.037 | 1.037 | 1,600 | -0.06(-5.71%) |
Jul 01, 2015 | 1.170 | 1.100 | 1.100 | 1.100 | 7,400 | -0.07(-5.98%) |
Jun 30, 2015 | 1.170 | 1.170 | 1.170 | 1.170 | 790 | -0.04(-3.31%) |
Jun 23, 2015 | 1.210 | 1.210 | 1.210 | 1.210 | 80 | +0.00(+0.00%) |
Jun 18, 2015 | 1.210 | 1.210 | 1.210 | 1.210 | 2,000 | -0.03(-2.42%) |
Jun 16, 2015 | 1.220 | 1.240 | 1.210 | 1.240 | 17 | -0.02(-1.59%) |
Jun 15, 2015 | 1.260 | 1.260 | 1.260 | 1.260 | 5,634 | -0.04(-3.08%) |
Jun 11, 2015 | 1.300 | 1.300 | 1.300 | 1.300 | 3 | -0.01(-0.76%) |
Jun 10, 2015 | 1.310 | 1.310 | 1.310 | 1.310 | 2,300 | -0.03(-2.24%) |
Jun 08, 2015 | 1.340 | 1.340 | 1.340 | 1.340 | 1,000 | +0.03(+2.29%) |
Jun 05, 2015 | 1.313 | 1.313 | 1.310 | 1.310 | 1,406 | +0.00(+0.00%) |
Jun 02, 2015 | 1.310 | 1.310 | 1.310 | 1.310 | 700 | +0.00(+0.00%) |
Jun 01, 2015 | 1.300 | 1.310 | 1.300 | 1.310 | 1,600 | +0.02(+1.55%) |
May 29, 2015 | 1.290 | 1.300 | 1.290 | 1.290 | 1,166 | +0.00(+0.00%) |
May 28, 2015 | 1.290 | 1.290 | 1.290 | 1.290 | 110 | -0.02(-1.53%) |
May 27, 2015 | 1.330 | 1.330 | 1.300 | 1.310 | 1,100 | +0.02(+1.55%) |
May 22, 2015 | 1.300 | 1.290 | 1.290 | 1.290 | 1,000 | -0.01(-0.77%) |
May 21, 2015 | 1.280 | 1.300 | 1.280 | 1.300 | 2,917 | +0.05(+3.99%) |
May 20, 2015 | 1.250 | 1.250 | 1.250 | 1.250 | 597 | +0.01(+0.81%) |
May 18, 2015 | 1.240 | 1.240 | 1.240 | 1.240 | 300 | -0.01(-0.80%) |
May 15, 2015 | 1.259 | 1.259 | 1.250 | 1.250 | 608 | -0.00(-0.16%) |
May 13, 2015 | 1.250 | 1.252 | 1.252 | 1.252 | 300 | -0.02(-1.42%) |
May 07, 2015 | 1.270 | 1.270 | 1.270 | 1.270 | 100 | +0.02(+1.60%) |
May 05, 2015 | 1.200 | 1.260 | 1.200 | 1.250 | 10 | +0.06(+5.04%) |
May 04, 2015 | 1.180 | 1.200 | 1.180 | 1.190 | 2,830 | -0.05(-4.12%) |
May 01, 2015 | 1.200 | 1.270 | 1.200 | 1.241 | 4,565 | +0.04(+3.43%) |
Apr 30, 2015 | 1.200 | 1.200 | 1.200 | 1.200 | 110 | -0.03(-2.44%) |
Apr 29, 2015 | 1.230 | 1.240 | 1.230 | 1.230 | 2,230 | -0.02(-1.60%) |
Apr 28, 2015 | 1.230 | 1.250 | 1.230 | 1.250 | 1,092 | +0.05(+4.17%) |
Apr 27, 2015 | 1.200 | 1.200 | 1.200 | 1.200 | 1,099 | -0.07(-5.51%) |
Apr 24, 2015 | 1.290 | 1.290 | 1.270 | 1.270 | 1,600 | -0.04(-3.05%) |
Apr 23, 2015 | 1.320 | 1.320 | 1.310 | 1.310 | 2,116 | -0.01(-0.76%) |
Apr 22, 2015 | 1.320 | 1.320 | 1.320 | 1.320 | 190 | +0.00(+0.00%) |
Apr 21, 2015 | 1.290 | 1.320 | 1.285 | 1.320 | 7,134 | +0.03(+2.33%) |
Apr 20, 2015 | 1.290 | 1.290 | 1.270 | 1.290 | 910 | +0.00(+0.37%) |
Apr 17, 2015 | 1.280 | 1.285 | 1.277 | 1.285 | 822 | +0.03(+2.00%) |
Apr 16, 2015 | 1.217 | 1.260 | 1.217 | 1.260 | 1,897 | +0.06(+5.00%) |
Apr 15, 2015 | 1.200 | 1.200 | 1.200 | 1.200 | 3,791 | +0.04(+3.45%) |
Apr 10, 2015 | 1.210 | 1.210 | 1.160 | 1.160 | 2 | -0.04(-3.33%) |
Apr 09, 2015 | 1.230 | 1.340 | 1.150 | 1.200 | 24,309 | +0.00(+0.00%) |
Apr 08, 2015 | 1.100 | 1.290 | 1.000 | 1.200 | 45,591 | +0.10(+9.09%) |
Apr 07, 2015 | 1.100 | 1.100 | 1.100 | 1.100 | 600 | -0.02(-1.79%) |
Apr 06, 2015 | 1.120 | 1.120 | 1.120 | 1.120 | 2,400 | +0.00(+0.00%) |
Apr 02, 2015 | 1.110 | 1.120 | 1.120 | 1.120 | 8,100 | +0.00(+0.00%) |