Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.160 | 1.180 | 1.130 | 1.130 | 2,471 | -0.03(-2.59%) |
May 27, 2016 | 1.150 | 1.160 | 1.160 | 1.160 | 4,800 | +0.03(+2.98%) |
May 26, 2016 | 1.140 | 1.180 | 1.090 | 1.126 | 18,431 | +0.04(+3.34%) |
May 25, 2016 | 1.090 | 1.090 | 1.030 | 1.090 | 1,518 | +0.05(+4.80%) |
May 24, 2016 | 1.050 | 1.050 | 1.030 | 1.040 | 3,757 | +0.02(+1.97%) |
May 23, 2016 | 1.080 | 1.080 | 1.020 | 1.020 | 7,489 | -0.06(-5.84%) |
May 19, 2016 | 1.020 | 1.083 | 1.083 | 1.083 | 200 | +0.03(+3.17%) |
May 18, 2016 | 1.040 | 1.100 | 1.040 | 1.050 | 3,959 | -0.04(-3.67%) |
May 17, 2016 | 1.048 | 1.130 | 1.048 | 1.090 | 2,971 | -0.01(-0.91%) |
May 16, 2016 | 1.057 | 1.137 | 1.054 | 1.100 | 8,388 | +0.05(+4.75%) |
May 13, 2016 | 1.050 | 1.050 | 1.050 | 1.050 | 336 | -0.02(-1.86%) |
May 12, 2016 | 1.080 | 1.080 | 1.070 | 1.070 | 600 | +0.00(+0.30%) |
May 11, 2016 | 1.040 | 1.067 | 1.040 | 1.067 | 200 | -0.01(-1.13%) |
May 10, 2016 | 1.079 | 1.079 | 1.070 | 1.079 | 705 | +0.01(+0.84%) |
May 09, 2016 | 1.080 | 1.080 | 1.070 | 1.070 | 3,185 | -0.01(-1.15%) |
May 06, 2016 | 1.050 | 1.083 | 1.010 | 1.083 | 2,748 | +0.00(+0.37%) |
May 05, 2016 | 1.079 | 1.079 | 1.079 | 1.079 | 1,005 | +0.01(+0.79%) |
May 04, 2016 | 1.026 | 1.090 | 1.020 | 1.070 | 6,381 | +0.00(+0.38%) |
May 03, 2016 | 1.050 | 1.090 | 1.050 | 1.066 | 4,151 | -0.03(-3.09%) |
May 02, 2016 | 1.100 | 1.100 | 1.020 | 1.100 | 3,262 | +0.01(+0.57%) |
Apr 29, 2016 | 1.060 | 1.100 | 1.060 | 1.094 | 2,206 | -0.02(-1.45%) |
Apr 28, 2016 | 1.140 | 1.140 | 1.039 | 1.110 | 14,501 | +0.04(+3.62%) |
Apr 27, 2016 | 1.170 | 1.170 | 1.010 | 1.071 | 6,256 | -0.10(-8.38%) |
Apr 25, 2016 | 1.170 | 1.169 | 1.169 | 1.169 | 5 | +0.02(+1.31%) |
Apr 21, 2016 | 1.170 | 1.154 | 1.154 | 1.154 | 86 | -0.01(-0.53%) |
Apr 20, 2016 | 1.125 | 1.178 | 1.125 | 1.160 | 5,374 | +0.00(+0.01%) |
Apr 19, 2016 | 1.130 | 1.180 | 1.100 | 1.160 | 21,180 | +0.08(+7.41%) |
Apr 18, 2016 | 1.080 | 1.080 | 1.080 | 1.080 | 535 | -0.05(-4.42%) |
Apr 15, 2016 | 1.080 | 1.140 | 1.080 | 1.130 | 5,325 | +0.05(+4.25%) |
Apr 14, 2016 | 1.123 | 1.123 | 1.084 | 1.084 | 4,169 | -0.04(-3.22%) |
Apr 13, 2016 | 1.050 | 1.167 | 1.050 | 1.120 | 7,362 | +0.06(+5.66%) |
Apr 12, 2016 | 1.050 | 1.117 | 1.050 | 1.060 | 9,726 | -0.08(-7.02%) |
Apr 11, 2016 | 1.070 | 1.180 | 1.070 | 1.140 | 7,531 | +0.04(+3.64%) |
Apr 08, 2016 | 1.030 | 1.180 | 1.030 | 1.100 | 8,712 | +0.07(+6.80%) |
Apr 07, 2016 | 1.030 | 1.180 | 0.9910 | 1.030 | 24,810 | +0.00(+0.00%) |
Apr 05, 2016 | 1.040 | 1.030 | 1.030 | 1.030 | 75 | -0.05(-4.68%) |
Apr 04, 2016 | 1.081 | 1.081 | 1.081 | 1.081 | 261 | -0.03(-2.65%) |
Apr 01, 2016 | 1.060 | 1.110 | 1.060 | 1.110 | 320 | +0.01(+0.51%) |
Mar 31, 2016 | 1.050 | 1.180 | 1.050 | 1.104 | 2,684 | +0.00(+0.40%) |
Mar 30, 2016 | 1.060 | 1.100 | 1.060 | 1.100 | 5,293 | +0.03(+2.81%) |
Mar 29, 2016 | 1.020 | 1.090 | 1.020 | 1.070 | 3,029 | +0.04(+3.47%) |
Mar 28, 2016 | 1.070 | 1.080 | 1.030 | 1.034 | 4,657 | -0.10(-8.50%) |
Mar 24, 2016 | 1.090 | 1.130 | 1.130 | 1.130 | 6,400 | +0.08(+7.29%) |
Mar 23, 2016 | 1.020 | 1.090 | 1.020 | 1.053 | 9,952 | +0.00(+0.30%) |
Mar 22, 2016 | 1.050 | 1.057 | 1.050 | 1.050 | 1,479 | -0.03(-2.80%) |
Mar 21, 2016 | 1.050 | 1.080 | 1.050 | 1.080 | 6,263 | +0.03(+2.89%) |
Mar 18, 2016 | 1.050 | 1.110 | 1.050 | 1.050 | 4,146 | -0.02(-2.22%) |
Mar 16, 2016 | 1.100 | 1.074 | 1.074 | 1.074 | 141 | -0.03(-2.38%) |
Mar 15, 2016 | 1.064 | 1.116 | 1.050 | 1.100 | 5,608 | -0.02(-2.06%) |
Mar 14, 2016 | 1.140 | 1.140 | 1.060 | 1.123 | 4,876 | -0.02(-1.48%) |
Mar 11, 2016 | 1.060 | 1.180 | 1.050 | 1.140 | 59,877 | -0.05(-4.19%) |
Mar 10, 2016 | 1.220 | 1.220 | 1.050 | 1.190 | 8,180 | -0.09(-7.04%) |
Mar 09, 2016 | 1.210 | 1.290 | 1.080 | 1.280 | 12,019 | +0.08(+6.67%) |
Mar 08, 2016 | 1.090 | 1.250 | 1.089 | 1.200 | 13,275 | +0.11(+10.10%) |
Mar 07, 2016 | 1.088 | 1.090 | 1.063 | 1.090 | 4,252 | +0.03(+2.82%) |
Mar 04, 2016 | 1.030 | 1.060 | 1.030 | 1.060 | 4,394 | -0.02(-1.85%) |
Mar 03, 2016 | 1.050 | 1.091 | 1.050 | 1.080 | 10,616 | +0.02(+2.34%) |
Mar 02, 2016 | 1.040 | 1.080 | 1.020 | 1.055 | 12,522 | +0.02(+1.47%) |