Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.070 | 1.110 | 1.030 | 1.070 | 587,242 | -0.02(-1.83%) |
May 27, 2016 | 1.120 | 1.090 | 1.090 | 1.090 | 262,300 | -0.04(-3.54%) |
May 26, 2016 | 1.130 | 1.170 | 1.120 | 1.130 | 288,885 | +0.04(+3.67%) |
May 25, 2016 | 1.090 | 1.165 | 1.020 | 1.090 | 937,442 | -0.01(-0.91%) |
May 24, 2016 | 1.240 | 1.240 | 1.100 | 1.100 | 943,164 | -0.15(-12.00%) |
May 23, 2016 | 1.200 | 1.250 | 1.180 | 1.250 | 262,328 | +0.03(+2.46%) |
May 20, 2016 | 1.260 | 1.280 | 1.200 | 1.220 | 506,146 | -0.01(-0.81%) |
May 19, 2016 | 1.180 | 1.240 | 1.120 | 1.230 | 1,254,207 | -0.01(-0.81%) |
May 18, 2016 | 1.390 | 1.420 | 1.220 | 1.240 | 1,080,794 | -0.16(-11.43%) |
May 17, 2016 | 1.230 | 1.420 | 1.230 | 1.400 | 1,096,882 | +0.18(+14.75%) |
May 16, 2016 | 1.190 | 1.230 | 1.180 | 1.220 | 366,108 | +0.05(+4.27%) |
May 13, 2016 | 1.180 | 1.180 | 1.150 | 1.170 | 254,869 | -0.01(-0.85%) |
May 12, 2016 | 1.150 | 1.230 | 1.140 | 1.180 | 403,986 | -0.05(-4.07%) |
May 11, 2016 | 1.210 | 1.260 | 1.180 | 1.230 | 469,041 | +0.04(+3.36%) |
May 10, 2016 | 1.150 | 1.190 | 1.130 | 1.190 | 217,901 | +0.04(+3.48%) |
May 09, 2016 | 1.210 | 1.210 | 1.110 | 1.150 | 469,650 | -0.08(-6.50%) |
May 06, 2016 | 1.210 | 1.260 | 1.180 | 1.230 | 396,214 | +0.02(+1.65%) |
May 05, 2016 | 1.170 | 1.220 | 1.140 | 1.210 | 382,298 | +0.05(+4.31%) |
May 04, 2016 | 1.170 | 1.220 | 1.100 | 1.160 | 622,097 | -0.01(-0.85%) |
May 03, 2016 | 1.210 | 1.250 | 1.160 | 1.170 | 643,080 | -0.05(-4.10%) |
May 02, 2016 | 1.310 | 1.310 | 1.200 | 1.220 | 713,477 | -0.04(-3.17%) |
Apr 29, 2016 | 1.220 | 1.300 | 1.210 | 1.260 | 969,375 | +0.06(+5.00%) |
Apr 28, 2016 | 1.120 | 1.200 | 1.100 | 1.200 | 758,103 | +0.08(+7.14%) |
Apr 27, 2016 | 1.200 | 1.210 | 0.9900 | 1.120 | 2,193,720 | -0.05(-4.27%) |
Apr 26, 2016 | 1.110 | 1.180 | 1.110 | 1.170 | 552,896 | +0.07(+6.36%) |
Apr 25, 2016 | 1.100 | 1.180 | 1.100 | 1.100 | 475,552 | -0.01(-0.90%) |
Apr 22, 2016 | 1.170 | 1.195 | 1.107 | 1.110 | 926,935 | +0.00(+0.00%) |
Apr 21, 2016 | 1.210 | 1.240 | 1.090 | 1.110 | 709,661 | -0.03(-2.63%) |
Apr 20, 2016 | 1.200 | 1.280 | 1.130 | 1.140 | 1,137,419 | -0.04(-3.39%) |
Apr 19, 2016 | 1.190 | 1.220 | 1.160 | 1.180 | 945,814 | +0.09(+8.26%) |
Apr 18, 2016 | 1.060 | 1.090 | 1.050 | 1.090 | 663,209 | +0.05(+4.31%) |
Apr 15, 2016 | 1.020 | 1.060 | 1.000 | 1.045 | 333,397 | +0.03(+3.47%) |
Apr 14, 2016 | 1.030 | 1.040 | 0.9724 | 1.010 | 274,784 | -0.02(-1.94%) |
Apr 13, 2016 | 1.070 | 1.070 | 1.011 | 1.030 | 564,338 | -0.05(-4.63%) |
Apr 12, 2016 | 1.110 | 1.120 | 1.060 | 1.080 | 456,271 | +0.00(+0.00%) |
Apr 11, 2016 | 1.140 | 1.230 | 1.070 | 1.080 | 1,078,515 | +0.00(+0.00%) |
Apr 08, 2016 | 1.000 | 1.090 | 0.9600 | 1.080 | 608,314 | +0.13(+13.67%) |
Apr 07, 2016 | 0.9320 | 0.9785 | 0.9300 | 0.9501 | 346,926 | +0.04(+4.18%) |
Apr 06, 2016 | 0.9100 | 0.9477 | 0.8700 | 0.9120 | 635,365 | -0.01(-0.86%) |
Apr 05, 2016 | 1.000 | 1.000 | 0.9079 | 0.9199 | 305,810 | -0.06(-6.13%) |
Apr 04, 2016 | 0.9400 | 0.9984 | 0.9400 | 0.9800 | 253,606 | +0.02(+2.08%) |
Apr 01, 2016 | 0.9400 | 0.9900 | 0.9100 | 0.9600 | 251,235 | -0.01(-0.52%) |
Mar 31, 2016 | 1.040 | 1.060 | 0.9592 | 0.9650 | 230,612 | -0.05(-4.46%) |
Mar 30, 2016 | 1.060 | 1.100 | 1.000 | 1.010 | 312,690 | -0.04(-3.81%) |
Mar 29, 2016 | 0.9900 | 1.050 | 0.9400 | 1.050 | 385,040 | +0.05(+5.00%) |
Mar 28, 2016 | 0.9800 | 1.110 | 0.9600 | 1.000 | 541,656 | -0.01(-0.99%) |
Mar 24, 2016 | 1.020 | 1.010 | 1.010 | 1.010 | 657,100 | -0.03(-2.88%) |
Mar 23, 2016 | 1.040 | 1.060 | 1.010 | 1.040 | 799,394 | -0.05(-4.59%) |
Mar 22, 2016 | 1.080 | 1.170 | 1.030 | 1.090 | 1,397,951 | +0.09(+9.00%) |
Mar 21, 2016 | 0.8598 | 1.000 | 0.8498 | 1.000 | 774,592 | +0.14(+16.28%) |
Mar 18, 2016 | 0.8300 | 0.8600 | 0.8013 | 0.8600 | 238,472 | +0.03(+3.61%) |
Mar 17, 2016 | 0.7600 | 0.8590 | 0.7600 | 0.8300 | 611,351 | +0.08(+10.67%) |
Mar 16, 2016 | 0.6910 | 0.7699 | 0.6899 | 0.7500 | 273,723 | +0.06(+7.91%) |
Mar 15, 2016 | 0.7284 | 0.7383 | 0.6700 | 0.6950 | 135,667 | -0.05(-6.08%) |
Mar 14, 2016 | 0.7500 | 0.8000 | 0.7078 | 0.7400 | 153,662 | -0.02(-2.00%) |
Mar 11, 2016 | 0.7705 | 0.7790 | 0.7346 | 0.7551 | 234,083 | -0.01(-1.56%) |
Mar 10, 2016 | 0.7400 | 0.7799 | 0.7300 | 0.7671 | 264,227 | +0.03(+3.66%) |
Mar 09, 2016 | 0.7499 | 0.7581 | 0.7000 | 0.7400 | 225,032 | -0.02(-2.76%) |
Mar 08, 2016 | 0.7589 | 0.8000 | 0.7419 | 0.7610 | 279,810 | +0.01(+0.79%) |
Mar 07, 2016 | 0.7200 | 0.7600 | 0.6900 | 0.7550 | 572,878 | +0.06(+7.86%) |
Mar 04, 2016 | 0.7300 | 0.7750 | 0.7000 | 0.7000 | 441,560 | -0.03(-4.50%) |
Mar 03, 2016 | 0.6900 | 0.7400 | 0.6700 | 0.7330 | 203,914 | +0.05(+6.57%) |
Mar 02, 2016 | 0.6700 | 0.6878 | 0.6420 | 0.6878 | 199,694 | +0.02(+2.66%) |