Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.650 | 1.650 | 1.590 | 1.600 | 248,787 | -0.05(-3.03%) |
May 30, 2016 | 1.550 | 1.790 | 1.550 | 1.650 | 399,168 | +0.08(+5.10%) |
May 27, 2016 | 1.570 | 1.680 | 1.430 | 1.570 | 625,634 | -0.07(-4.27%) |
May 26, 2016 | 1.570 | 1.680 | 1.520 | 1.640 | 540,831 | +0.19(+13.10%) |
May 25, 2016 | 1.260 | 1.550 | 1.250 | 1.450 | 931,074 | +0.16(+12.40%) |
May 24, 2016 | 1.240 | 1.290 | 1.210 | 1.290 | 301,653 | +0.03(+2.38%) |
May 20, 2016 | 1.260 | 1.260 | 1.260 | 0 | +0.00(+0.00%) | |
May 19, 2016 | 1.230 | 1.260 | 1.190 | 1.260 | 361,712 | +0.02(+1.61%) |
May 18, 2016 | 1.260 | 1.270 | 1.240 | 1.240 | 117,485 | -0.02(-1.59%) |
May 17, 2016 | 1.280 | 1.290 | 1.250 | 1.260 | 185,621 | -0.01(-0.79%) |
May 16, 2016 | 1.270 | 1.300 | 1.270 | 1.270 | 208,379 | +0.02(+1.60%) |
May 13, 2016 | 1.260 | 1.260 | 1.240 | 1.250 | 68,268 | +0.00(+0.00%) |
May 12, 2016 | 1.260 | 1.280 | 1.250 | 1.250 | 123,872 | -0.03(-2.34%) |
May 11, 2016 | 1.280 | 1.290 | 1.260 | 1.280 | 111,290 | +0.01(+0.79%) |
May 10, 2016 | 1.250 | 1.290 | 1.200 | 1.270 | 182,511 | +0.04(+3.25%) |
May 09, 2016 | 1.200 | 1.250 | 1.180 | 1.230 | 428,661 | +0.03(+2.50%) |
May 06, 2016 | 1.190 | 1.220 | 1.130 | 1.200 | 401,098 | +0.03(+2.56%) |
May 05, 2016 | 1.140 | 1.190 | 1.120 | 1.170 | 407,294 | +0.08(+7.34%) |
May 04, 2016 | 1.090 | 1.140 | 1.080 | 1.090 | 346,615 | -0.04(-3.54%) |
May 03, 2016 | 1.150 | 1.160 | 1.080 | 1.130 | 281,032 | +0.00(+0.00%) |
May 02, 2016 | 1.150 | 1.160 | 1.090 | 1.130 | 411,845 | +0.01(+0.89%) |
Apr 29, 2016 | 1.080 | 1.170 | 1.080 | 1.120 | 559,212 | +0.08(+7.69%) |
Apr 28, 2016 | 1.000 | 1.060 | 0.9900 | 1.040 | 263,577 | +0.04(+4.00%) |
Apr 27, 2016 | 1.000 | 1.030 | 0.9900 | 1.000 | 136,957 | +0.00(+0.00%) |
Apr 26, 2016 | 1.010 | 1.020 | 0.9700 | 1.000 | 251,325 | +0.00(+0.00%) |
Apr 25, 2016 | 0.9900 | 1.020 | 0.9700 | 1.000 | 197,842 | +0.01(+1.01%) |
Apr 22, 2016 | 1.000 | 1.020 | 0.9900 | 0.9900 | 191,923 | -0.03(-2.94%) |
Apr 21, 2016 | 1.080 | 1.080 | 0.9800 | 1.020 | 288,430 | -0.04(-3.77%) |
Apr 20, 2016 | 1.100 | 1.100 | 1.030 | 1.060 | 441,800 | -0.04(-3.64%) |
Apr 19, 2016 | 1.120 | 1.140 | 1.090 | 1.100 | 297,830 | +0.01(+0.92%) |
Apr 18, 2016 | 1.100 | 1.130 | 1.080 | 1.090 | 309,426 | +0.02(+1.87%) |
Apr 15, 2016 | 1.010 | 1.150 | 1.000 | 1.070 | 385,944 | +0.07(+7.00%) |
Apr 14, 2016 | 0.9900 | 1.100 | 0.9600 | 1.000 | 385,167 | -0.05(-4.76%) |
Apr 13, 2016 | 1.090 | 1.110 | 1.050 | 1.050 | 426,215 | -0.10(-8.70%) |
Apr 12, 2016 | 1.220 | 1.220 | 1.050 | 1.150 | 1,385,177 | -0.04(-3.36%) |
Apr 11, 2016 | 1.090 | 1.230 | 1.090 | 1.190 | 925,722 | +0.17(+16.67%) |
Apr 08, 2016 | 0.9400 | 1.030 | 0.9400 | 1.020 | 458,962 | +0.05(+5.15%) |
Apr 07, 2016 | 0.8900 | 1.000 | 0.8800 | 0.9700 | 478,227 | +0.11(+12.79%) |
Apr 06, 2016 | 0.7800 | 0.8600 | 0.7700 | 0.8600 | 81,231 | +0.08(+10.26%) |
Apr 05, 2016 | 0.7900 | 0.8100 | 0.7600 | 0.7800 | 62,908 | +0.00(+0.00%) |
Apr 04, 2016 | 0.8000 | 0.8100 | 0.7800 | 0.7800 | 84,491 | -0.03(-3.70%) |
Apr 01, 2016 | 0.7900 | 0.8200 | 0.7600 | 0.8100 | 106,140 | -0.01(-1.22%) |
Mar 31, 2016 | 0.7500 | 0.8700 | 0.7400 | 0.8200 | 564,310 | +0.07(+9.33%) |
Mar 30, 2016 | 0.6900 | 0.7500 | 0.6900 | 0.7500 | 226,535 | +0.07(+10.29%) |
Mar 29, 2016 | 0.6600 | 0.6800 | 0.6500 | 0.6800 | 30,450 | +0.01(+1.49%) |
Mar 28, 2016 | 0.6700 | 0.6800 | 0.6700 | 0.6700 | 13,919 | -0.02(-2.90%) |
Mar 24, 2016 | 0.6900 | 0.6900 | 0.6900 | 0 | +0.03(+4.55%) | |
Mar 23, 2016 | 0.6700 | 0.6700 | 0.6300 | 0.6600 | 177,714 | -0.03(-4.35%) |
Mar 22, 2016 | 0.6500 | 0.7200 | 0.6500 | 0.6900 | 180,652 | +0.04(+6.15%) |
Mar 21, 2016 | 0.6800 | 0.6800 | 0.6400 | 0.6500 | 359,328 | -0.04(-5.80%) |
Mar 18, 2016 | 0.6100 | 0.7000 | 0.6100 | 0.6900 | 238,406 | +0.09(+15.00%) |
Mar 17, 2016 | 0.5900 | 0.6300 | 0.5600 | 0.6000 | 246,288 | +0.03(+5.26%) |
Mar 16, 2016 | 0.5000 | 0.5700 | 0.4800 | 0.5700 | 255,993 | +0.09(+18.75%) |
Mar 15, 2016 | 0.5100 | 0.5400 | 0.4800 | 0.4800 | 319,525 | -0.03(-5.88%) |
Mar 14, 2016 | 0.5300 | 0.5400 | 0.4900 | 0.5100 | 246,361 | +0.01(+2.00%) |
Mar 11, 2016 | 0.5100 | 0.5100 | 0.4850 | 0.5000 | 53,000 | -0.01(-1.96%) |
Mar 10, 2016 | 0.4900 | 0.5300 | 0.4900 | 0.5100 | 114,535 | +0.00(+0.00%) |
Mar 09, 2016 | 0.4850 | 0.5100 | 0.4850 | 0.5100 | 180,690 | +0.00(+0.00%) |
Mar 08, 2016 | 0.4950 | 0.5400 | 0.4500 | 0.5100 | 619,678 | +0.04(+9.68%) |
Mar 07, 2016 | 0.4700 | 0.5000 | 0.4650 | 0.4650 | 207,500 | +0.01(+1.09%) |
Mar 04, 2016 | 0.4900 | 0.4900 | 0.4600 | 0.4600 | 76,400 | -0.01(-1.08%) |
Mar 03, 2016 | 0.4500 | 0.4800 | 0.4400 | 0.4650 | 82,000 | +0.02(+3.33%) |
Mar 02, 2016 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 128,480 | -0.01(-2.17%) |