Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 1.140 | 1.150 | 1.070 | 1.110 | 233,330 | -0.05(-4.31%) |
Aug 30, 2016 | 1.210 | 1.250 | 1.130 | 1.160 | 201,352 | -0.04(-3.33%) |
Aug 29, 2016 | 1.200 | 1.250 | 1.180 | 1.200 | 167,345 | +0.00(+0.00%) |
Aug 26, 2016 | 1.210 | 1.289 | 1.190 | 1.200 | 214,983 | +0.01(+0.84%) |
Aug 25, 2016 | 1.210 | 1.250 | 1.170 | 1.190 | 165,429 | -0.05(-4.03%) |
Aug 24, 2016 | 1.360 | 1.370 | 1.220 | 1.240 | 181,012 | -0.12(-8.82%) |
Aug 23, 2016 | 1.300 | 1.437 | 1.300 | 1.360 | 152,562 | +0.00(+0.00%) |
Aug 22, 2016 | 1.450 | 1.460 | 1.300 | 1.360 | 235,941 | -0.11(-7.48%) |
Aug 19, 2016 | 1.500 | 1.520 | 1.430 | 1.470 | 124,013 | -0.01(-0.68%) |
Aug 18, 2016 | 1.480 | 1.538 | 1.410 | 1.480 | 88,629 | +0.00(+0.00%) |
Aug 17, 2016 | 1.500 | 1.630 | 1.450 | 1.480 | 348,404 | -0.02(-1.33%) |
Aug 16, 2016 | 1.440 | 1.590 | 1.400 | 1.500 | 298,451 | +0.03(+2.04%) |
Aug 15, 2016 | 1.650 | 1.750 | 1.420 | 1.470 | 711,084 | -0.15(-9.26%) |
Aug 12, 2016 | 1.330 | 1.640 | 1.330 | 1.620 | 932,867 | +0.28(+20.90%) |
Aug 11, 2016 | 1.370 | 1.370 | 1.310 | 1.340 | 107,769 | -0.01(-0.74%) |
Aug 10, 2016 | 1.400 | 1.430 | 1.330 | 1.350 | 177,880 | -0.06(-4.26%) |
Aug 09, 2016 | 1.330 | 1.470 | 1.320 | 1.410 | 657,473 | +0.03(+2.17%) |
Aug 08, 2016 | 1.200 | 1.440 | 1.170 | 1.380 | 759,453 | +0.18(+15.00%) |
Aug 05, 2016 | 1.110 | 1.200 | 1.087 | 1.200 | 135,276 | +0.11(+10.09%) |
Aug 04, 2016 | 1.120 | 1.120 | 1.050 | 1.090 | 208,672 | -0.03(-2.68%) |
Aug 03, 2016 | 1.100 | 1.140 | 1.050 | 1.120 | 120,322 | +0.00(+0.00%) |
Aug 02, 2016 | 1.190 | 1.200 | 1.100 | 1.120 | 172,962 | -0.07(-5.88%) |
Aug 01, 2016 | 1.220 | 1.220 | 1.160 | 1.190 | 236,924 | -0.03(-2.46%) |
Jul 29, 2016 | 1.250 | 1.260 | 1.150 | 1.220 | 191,588 | -0.02(-1.61%) |
Jul 28, 2016 | 1.210 | 1.280 | 1.210 | 1.240 | 135,348 | +0.03(+2.48%) |
Jul 27, 2016 | 1.160 | 1.250 | 1.140 | 1.210 | 234,002 | +0.04(+3.42%) |
Jul 26, 2016 | 1.120 | 1.210 | 1.090 | 1.170 | 134,822 | +0.07(+6.36%) |
Jul 25, 2016 | 1.160 | 1.166 | 1.090 | 1.100 | 177,336 | -0.07(-5.98%) |
Jul 22, 2016 | 1.240 | 1.240 | 1.130 | 1.170 | 288,578 | -0.06(-4.88%) |
Jul 21, 2016 | 1.240 | 1.240 | 1.210 | 1.230 | 235,849 | +0.01(+0.82%) |
Jul 20, 2016 | 1.260 | 1.280 | 1.180 | 1.220 | 187,534 | +0.00(+0.00%) |
Jul 19, 2016 | 1.210 | 1.290 | 1.180 | 1.220 | 294,794 | -0.05(-4.25%) |
Jul 18, 2016 | 1.090 | 1.500 | 1.090 | 1.274 | 3,122,091 | +0.19(+17.97%) |
Jul 15, 2016 | 1.100 | 1.100 | 1.030 | 1.080 | 184,838 | +0.02(+1.89%) |
Jul 14, 2016 | 1.050 | 1.080 | 0.9800 | 1.060 | 451,420 | +0.03(+2.91%) |
Jul 13, 2016 | 1.090 | 1.090 | 1.010 | 1.030 | 230,559 | -0.02(-1.90%) |
Jul 12, 2016 | 1.130 | 1.140 | 1.010 | 1.050 | 393,917 | -0.05(-4.54%) |
Jul 11, 2016 | 1.050 | 1.200 | 1.000 | 1.100 | 1,426,293 | +0.08(+7.83%) |
Jul 08, 2016 | 1.180 | 1.180 | 0.9600 | 1.020 | 999,206 | -0.16(-13.56%) |
Jul 07, 2016 | 1.250 | 1.280 | 1.060 | 1.180 | 2,903,908 | -0.12(-9.23%) |
Jul 06, 2016 | 0.6900 | 1.740 | 0.6900 | 1.300 | 12,941,236 | +0.72(+124.14%) |
Jul 05, 2016 | 0.5600 | 0.6000 | 0.5600 | 0.5800 | 152,800 | -0.01(-1.69%) |
Jul 01, 2016 | 0.5700 | 0.5900 | 0.5900 | 0.5900 | 46,000 | +0.04(+7.27%) |
Jun 30, 2016 | 0.5900 | 0.5900 | 0.5500 | 0.5500 | 50,748 | -0.03(-5.17%) |
Jun 29, 2016 | 0.5700 | 0.6000 | 0.5700 | 0.5800 | 100,658 | +0.01(+1.75%) |
Jun 28, 2016 | 0.5700 | 0.6000 | 0.5700 | 0.5700 | 54,114 | -0.03(-4.36%) |
Jun 27, 2016 | 0.6283 | 0.6283 | 0.5700 | 0.5960 | 105,832 | -0.01(-2.30%) |
Jun 24, 2016 | 0.6500 | 0.6500 | 0.5850 | 0.6100 | 106,673 | -0.03(-4.69%) |
Jun 23, 2016 | 0.6700 | 0.6700 | 0.5901 | 0.6400 | 45,288 | -0.03(-4.48%) |
Jun 22, 2016 | 0.6100 | 0.6700 | 0.5850 | 0.6700 | 61,402 | +0.06(+9.84%) |
Jun 21, 2016 | 0.6100 | 0.6480 | 0.5800 | 0.6100 | 74,928 | +0.01(+1.67%) |
Jun 20, 2016 | 0.6250 | 0.6457 | 0.5750 | 0.6000 | 38,992 | +0.02(+3.09%) |
Jun 17, 2016 | 0.6000 | 0.6700 | 0.5750 | 0.5820 | 65,613 | -0.04(-6.13%) |
Jun 16, 2016 | 0.6000 | 0.6680 | 0.6000 | 0.6200 | 49,523 | +0.03(+5.08%) |
Jun 15, 2016 | 0.5900 | 0.6310 | 0.5500 | 0.5900 | 219,643 | -0.03(-4.53%) |
Jun 14, 2016 | 0.6734 | 0.6866 | 0.5609 | 0.6180 | 159,204 | -0.06(-9.12%) |
Jun 13, 2016 | 0.6900 | 0.6978 | 0.6600 | 0.6800 | 100,508 | -0.01(-1.45%) |
Jun 10, 2016 | 0.7000 | 0.7000 | 0.6600 | 0.6900 | 39,890 | -0.01(-1.43%) |
Jun 09, 2016 | 0.7000 | 0.7400 | 0.6620 | 0.7000 | 100,132 | +0.00(+0.00%) |
Jun 08, 2016 | 0.6980 | 0.7200 | 0.6700 | 0.7000 | 65,857 | -0.02(-2.78%) |
Jun 07, 2016 | 0.7000 | 0.7300 | 0.6601 | 0.7200 | 52,400 | +0.04(+5.20%) |
Jun 06, 2016 | 0.6500 | 0.7400 | 0.6500 | 0.6844 | 90,674 | -0.06(-7.51%) |
Jun 03, 2016 | 0.7699 | 0.7699 | 0.7399 | 0.7400 | 37,521 | -0.01(-0.92%) |
Jun 02, 2016 | 0.7600 | 0.7901 | 0.7469 | 0.7469 | 93,990 | -0.00(-0.40%) |