Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1.510 | 1.580 | 1.480 | 1.520 | 3,959,690 | +0.08(+5.56%) |
Apr 28, 2016 | 1.280 | 1.490 | 1.270 | 1.440 | 3,174,150 | +0.18(+14.29%) |
Apr 27, 2016 | 1.220 | 1.280 | 1.210 | 1.260 | 1,586,610 | +0.08(+6.78%) |
Apr 26, 2016 | 1.160 | 1.200 | 1.150 | 1.180 | 613,509 | +0.03(+2.61%) |
Apr 25, 2016 | 1.170 | 1.220 | 1.130 | 1.150 | 790,465 | -0.02(-1.71%) |
Apr 22, 2016 | 1.080 | 1.180 | 1.080 | 1.170 | 1,180,124 | +0.08(+7.34%) |
Apr 21, 2016 | 1.110 | 1.140 | 1.090 | 1.090 | 992,198 | +0.01(+0.93%) |
Apr 20, 2016 | 1.060 | 1.120 | 1.050 | 1.080 | 1,062,004 | +0.01(+0.93%) |
Apr 19, 2016 | 1.020 | 1.095 | 1.020 | 1.070 | 1,069,339 | +0.03(+2.88%) |
Apr 18, 2016 | 1.030 | 1.080 | 0.9950 | 1.040 | 1,237,872 | -0.01(-0.95%) |
Apr 15, 2016 | 1.010 | 1.060 | 0.9900 | 1.050 | 469,389 | +0.01(+0.96%) |
Apr 14, 2016 | 1.040 | 1.060 | 1.020 | 1.040 | 410,379 | +0.00(+0.00%) |
Apr 13, 2016 | 1.080 | 1.080 | 1.010 | 1.040 | 611,798 | -0.02(-1.89%) |
Apr 12, 2016 | 0.9800 | 1.070 | 0.9800 | 1.060 | 1,029,935 | +0.08(+8.16%) |
Apr 11, 2016 | 0.9800 | 1.010 | 0.9530 | 0.9800 | 783,333 | +0.03(+2.92%) |
Apr 08, 2016 | 0.9500 | 0.9900 | 0.9400 | 0.9522 | 609,056 | +0.04(+4.61%) |
Apr 07, 2016 | 0.9300 | 0.9400 | 0.9100 | 0.9102 | 277,587 | -0.03(-3.17%) |
Apr 06, 2016 | 0.9170 | 0.9490 | 0.9000 | 0.9400 | 517,259 | +0.05(+5.05%) |
Apr 05, 2016 | 0.9150 | 0.9200 | 0.8947 | 0.8948 | 521,001 | -0.02(-2.21%) |
Apr 04, 2016 | 0.9700 | 0.9724 | 0.9110 | 0.9150 | 544,422 | -0.03(-3.68%) |
Apr 01, 2016 | 0.9900 | 1.020 | 0.9500 | 0.9500 | 837,251 | -0.06(-5.94%) |
Mar 31, 2016 | 1.010 | 1.040 | 1.000 | 1.010 | 370,855 | -0.01(-0.98%) |
Mar 30, 2016 | 1.020 | 1.040 | 1.000 | 1.020 | 497,309 | +0.04(+4.41%) |
Mar 29, 2016 | 0.9700 | 0.9900 | 0.9201 | 0.9769 | 792,705 | +0.00(+0.17%) |
Mar 28, 2016 | 1.010 | 1.020 | 0.9715 | 0.9752 | 506,543 | -0.04(-4.39%) |
Mar 24, 2016 | 1.000 | 1.020 | 1.020 | 1.020 | 838,500 | +0.00(+0.00%) |
Mar 23, 2016 | 1.090 | 1.100 | 1.010 | 1.020 | 796,054 | -0.06(-5.56%) |
Mar 22, 2016 | 1.120 | 1.140 | 1.080 | 1.080 | 494,605 | -0.05(-4.42%) |
Mar 21, 2016 | 1.130 | 1.180 | 1.110 | 1.130 | 613,231 | -0.02(-1.74%) |
Mar 18, 2016 | 1.210 | 1.250 | 1.110 | 1.150 | 1,232,917 | -0.04(-3.36%) |
Mar 17, 2016 | 1.110 | 1.200 | 1.071 | 1.190 | 1,422,843 | +0.12(+11.21%) |
Mar 16, 2016 | 0.9900 | 1.100 | 0.9900 | 1.070 | 1,178,459 | +0.10(+10.23%) |
Mar 15, 2016 | 1.000 | 1.010 | 0.9505 | 0.9707 | 658,589 | -0.03(-2.93%) |
Mar 14, 2016 | 1.050 | 1.060 | 0.9702 | 1.000 | 1,168,045 | -0.05(-4.76%) |
Mar 11, 2016 | 1.100 | 1.120 | 1.030 | 1.050 | 1,202,142 | -0.04(-3.67%) |
Mar 10, 2016 | 1.140 | 1.140 | 1.050 | 1.090 | 397,475 | -0.04(-3.54%) |
Mar 09, 2016 | 1.120 | 1.170 | 1.100 | 1.130 | 474,460 | +0.05(+4.63%) |
Mar 08, 2016 | 1.230 | 1.240 | 1.060 | 1.080 | 1,179,503 | -0.11(-9.24%) |
Mar 07, 2016 | 1.240 | 1.310 | 1.160 | 1.190 | 2,157,350 | +0.04(+3.48%) |
Mar 04, 2016 | 1.020 | 1.305 | 1.010 | 1.150 | 2,715,575 | +0.12(+11.65%) |
Mar 03, 2016 | 1.000 | 1.070 | 0.9900 | 1.030 | 834,409 | +0.04(+4.12%) |
Mar 02, 2016 | 0.9349 | 0.9900 | 0.9024 | 0.9892 | 477,602 | +0.08(+8.72%) |
Mar 01, 2016 | 0.9500 | 0.9500 | 0.9010 | 0.9099 | 490,907 | +0.01(+1.10%) |
Feb 29, 2016 | 0.9200 | 0.9290 | 0.8801 | 0.9000 | 407,062 | +0.02(+2.27%) |
Feb 26, 2016 | 0.8600 | 0.9167 | 0.8600 | 0.8800 | 566,899 | +0.05(+6.02%) |
Feb 25, 2016 | 0.8700 | 0.8985 | 0.8050 | 0.8300 | 528,999 | -0.04(-4.60%) |
Feb 24, 2016 | 0.8700 | 0.8984 | 0.8500 | 0.8700 | 309,171 | -0.01(-1.15%) |
Feb 23, 2016 | 0.9300 | 0.9500 | 0.8800 | 0.8801 | 648,866 | -0.08(-7.93%) |
Feb 22, 2016 | 0.9500 | 0.9999 | 0.9200 | 0.9559 | 736,400 | +0.03(+2.77%) |
Feb 19, 2016 | 0.9875 | 0.9999 | 0.9210 | 0.9301 | 644,517 | -0.06(-6.05%) |
Feb 18, 2016 | 1.050 | 1.050 | 0.9600 | 0.9900 | 671,075 | -0.04(-3.88%) |
Feb 17, 2016 | 0.9400 | 1.050 | 0.9062 | 1.030 | 1,017,657 | +0.10(+10.75%) |
Feb 16, 2016 | 0.9400 | 0.9500 | 0.8712 | 0.9300 | 597,799 | +0.05(+5.69%) |
Feb 12, 2016 | 0.8600 | 0.8799 | 0.8799 | 0.8799 | 931,300 | +0.08(+10.30%) |
Feb 11, 2016 | 0.8000 | 0.8190 | 0.7550 | 0.7977 | 918,289 | -0.00(-0.30%) |
Feb 10, 2016 | 0.8500 | 0.8700 | 0.8000 | 0.8001 | 742,871 | -0.06(-7.25%) |
Feb 09, 2016 | 0.9200 | 0.9600 | 0.8626 | 0.8626 | 484,463 | -0.11(-11.64%) |
Feb 08, 2016 | 0.9200 | 0.9951 | 0.8200 | 0.9762 | 785,613 | +0.05(+5.27%) |
Feb 05, 2016 | 0.9600 | 0.9800 | 0.9266 | 0.9273 | 539,959 | -0.03(-3.42%) |
Feb 04, 2016 | 1.010 | 1.070 | 0.9600 | 0.9601 | 521,690 | -0.05(-4.94%) |
Feb 03, 2016 | 0.9708 | 1.030 | 0.9200 | 1.010 | 304,915 | +0.06(+6.35%) |
Feb 02, 2016 | 1.030 | 1.030 | 0.9300 | 0.9497 | 379,971 | -0.06(-5.97%) |