Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 0.4198 | 0.4300 | 0.4006 | 0.4104 | 241,504 | +0.00(+0.34%) |
Apr 29, 2015 | 0.4400 | 0.4400 | 0.4000 | 0.4090 | 287,352 | -0.03(-5.98%) |
Apr 28, 2015 | 0.3936 | 0.4400 | 0.3929 | 0.4350 | 263,578 | +0.03(+7.83%) |
Apr 27, 2015 | 0.3832 | 0.4175 | 0.3831 | 0.4034 | 166,312 | +0.03(+7.57%) |
Apr 24, 2015 | 0.3860 | 0.4000 | 0.3700 | 0.3750 | 73,359 | -0.02(-3.85%) |
Apr 23, 2015 | 0.3700 | 0.3940 | 0.3699 | 0.3900 | 162,615 | +0.02(+4.73%) |
Apr 22, 2015 | 0.3800 | 0.3870 | 0.3647 | 0.3724 | 101,992 | -0.00(-0.69%) |
Apr 21, 2015 | 0.3894 | 0.3895 | 0.3670 | 0.3750 | 193,960 | +0.00(+1.32%) |
Apr 20, 2015 | 0.3700 | 0.4099 | 0.3700 | 0.3701 | 357,770 | +0.00(+0.11%) |
Apr 17, 2015 | 0.3747 | 0.3778 | 0.3552 | 0.3697 | 141,040 | +0.00(+0.19%) |
Apr 16, 2015 | 0.3800 | 0.4085 | 0.3653 | 0.3690 | 472,777 | -0.01(-1.97%) |
Apr 15, 2015 | 0.3600 | 0.3825 | 0.3500 | 0.3764 | 175,457 | +0.00(+0.64%) |
Apr 14, 2015 | 0.3520 | 0.3763 | 0.3520 | 0.3740 | 97,384 | +0.02(+6.25%) |
Apr 13, 2015 | 0.3500 | 0.3536 | 0.3500 | 0.3520 | 61,600 | +0.00(+0.83%) |
Apr 10, 2015 | 0.3600 | 0.3600 | 0.3375 | 0.3491 | 122,025 | -0.00(-1.22%) |
Apr 09, 2015 | 0.3499 | 0.3594 | 0.3450 | 0.3534 | 24,119 | -0.00(-0.45%) |
Apr 08, 2015 | 0.3578 | 0.3624 | 0.3478 | 0.3550 | 44,003 | -0.01(-1.88%) |
Apr 07, 2015 | 0.3705 | 0.3705 | 0.3500 | 0.3618 | 60,772 | -0.00(-0.60%) |
Apr 06, 2015 | 0.3500 | 0.3700 | 0.3497 | 0.3640 | 170,476 | +0.01(+4.03%) |
Apr 02, 2015 | 0.3600 | 0.3499 | 0.3499 | 0.3499 | 160,500 | -0.01(-2.91%) |
Apr 01, 2015 | 0.3795 | 0.3850 | 0.3495 | 0.3604 | 215,504 | -0.01(-3.89%) |
Mar 31, 2015 | 0.3780 | 0.3860 | 0.3492 | 0.3750 | 104,035 | -0.00(-0.79%) |
Mar 30, 2015 | 0.3880 | 0.3880 | 0.3580 | 0.3780 | 46,187 | -0.01(-2.45%) |
Mar 27, 2015 | 0.3500 | 0.3880 | 0.3310 | 0.3875 | 136,492 | +0.03(+7.04%) |
Mar 26, 2015 | 0.4083 | 0.4083 | 0.3620 | 0.3620 | 94,698 | -0.02(-4.74%) |
Mar 25, 2015 | 0.4030 | 0.4100 | 0.3600 | 0.3800 | 136,161 | -0.02(-5.00%) |
Mar 24, 2015 | 0.3300 | 0.4100 | 0.3300 | 0.4000 | 242,406 | +0.07(+21.21%) |
Mar 23, 2015 | 0.3800 | 0.3800 | 0.3100 | 0.3300 | 763,609 | -0.05(-13.16%) |
Mar 20, 2015 | 0.3800 | 0.3985 | 0.3700 | 0.3800 | 324,743 | +0.00(+0.00%) |
Mar 19, 2015 | 0.4100 | 0.4100 | 0.3712 | 0.3800 | 107,735 | -0.03(-7.32%) |
Mar 18, 2015 | 0.3703 | 0.4100 | 0.3600 | 0.4100 | 196,686 | +0.03(+8.07%) |
Mar 17, 2015 | 0.3800 | 0.3800 | 0.3515 | 0.3794 | 100,116 | +0.00(+1.17%) |
Mar 16, 2015 | 0.4000 | 0.4099 | 0.3700 | 0.3750 | 163,914 | -0.02(-5.97%) |
Mar 13, 2015 | 0.3600 | 0.4004 | 0.3448 | 0.3988 | 114,916 | +0.03(+9.53%) |
Mar 12, 2015 | 0.3900 | 0.4000 | 0.3433 | 0.3641 | 395,656 | -0.01(-2.54%) |
Mar 11, 2015 | 0.3050 | 0.3900 | 0.2553 | 0.3736 | 1,199,544 | +0.10(+38.37%) |
Mar 10, 2015 | 0.3800 | 0.3900 | 0.2730 | 0.2700 | 1,592,290 | -0.11(-28.95%) |
Mar 09, 2015 | 0.3900 | 0.4000 | 0.3700 | 0.3800 | 183,300 | -0.02(-3.89%) |
Mar 06, 2015 | 0.4000 | 0.4100 | 0.3800 | 0.3954 | 326,250 | -0.01(-3.54%) |
Mar 05, 2015 | 0.4300 | 0.4375 | 0.4000 | 0.4099 | 290,548 | -0.02(-4.67%) |
Mar 04, 2015 | 0.4337 | 0.4337 | 0.4120 | 0.4300 | 101,155 | -0.00(-1.08%) |
Mar 03, 2015 | 0.4300 | 0.4364 | 0.4300 | 0.4347 | 33,113 | +0.00(+0.65%) |
Mar 02, 2015 | 0.4200 | 0.4335 | 0.4155 | 0.4319 | 98,193 | +0.02(+3.95%) |
Feb 27, 2015 | 0.4387 | 0.4500 | 0.4155 | 0.4155 | 208,499 | -0.02(-4.04%) |
Feb 26, 2015 | 0.4500 | 0.4600 | 0.4305 | 0.4330 | 283,550 | -0.01(-2.04%) |
Feb 25, 2015 | 0.4650 | 0.4750 | 0.4420 | 0.4420 | 136,556 | -0.02(-4.95%) |
Feb 24, 2015 | 0.4600 | 0.4700 | 0.4549 | 0.4650 | 85,941 | +0.01(+2.02%) |
Feb 23, 2015 | 0.4700 | 0.4793 | 0.4558 | 0.4558 | 162,123 | -0.02(-5.02%) |
Feb 20, 2015 | 0.4800 | 0.4900 | 0.4700 | 0.4799 | 96,623 | -0.00(-0.02%) |
Feb 19, 2015 | 0.4950 | 0.4950 | 0.4800 | 0.4800 | 161,165 | -0.01(-1.03%) |
Feb 18, 2015 | 0.4770 | 0.4900 | 0.4700 | 0.4850 | 195,399 | +0.01(+2.65%) |
Feb 17, 2015 | 0.4600 | 0.4800 | 0.4550 | 0.4725 | 230,948 | +0.01(+1.33%) |
Feb 13, 2015 | 0.4700 | 0.4663 | 0.4663 | 0.4663 | 161,900 | -0.00(-0.79%) |
Feb 12, 2015 | 0.4790 | 0.4790 | 0.4462 | 0.4700 | 517,271 | -0.01(-1.88%) |
Feb 11, 2015 | 0.5100 | 0.5100 | 0.4700 | 0.4790 | 283,966 | -0.02(-3.23%) |
Feb 10, 2015 | 0.5100 | 0.5100 | 0.4800 | 0.4950 | 264,219 | -0.01(-2.44%) |
Feb 09, 2015 | 0.5025 | 0.5400 | 0.5000 | 0.5074 | 136,247 | -0.00(-0.45%) |
Feb 06, 2015 | 0.5300 | 0.5400 | 0.4982 | 0.5097 | 210,126 | -0.04(-7.33%) |
Feb 05, 2015 | 0.5200 | 0.5500 | 0.5100 | 0.5500 | 176,936 | +0.03(+5.77%) |
Feb 04, 2015 | 0.5197 | 0.5200 | 0.4900 | 0.5200 | 333,816 | +0.00(+0.00%) |
Feb 03, 2015 | 0.5150 | 0.5200 | 0.5087 | 0.5200 | 87,595 | -0.01(-0.95%) |