Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.410 | 1.465 | 1.330 | 1.400 | 2,167,510 | -0.04(-2.78%) |
May 27, 2016 | 1.510 | 1.440 | 1.440 | 1.440 | 1,260,300 | -0.08(-5.26%) |
May 26, 2016 | 1.600 | 1.660 | 1.510 | 1.520 | 942,008 | -0.03(-1.94%) |
May 25, 2016 | 1.460 | 1.590 | 1.460 | 1.550 | 1,370,561 | +0.04(+2.65%) |
May 24, 2016 | 1.540 | 1.610 | 1.500 | 1.510 | 1,733,417 | -0.17(-10.12%) |
May 23, 2016 | 1.670 | 1.720 | 1.600 | 1.680 | 1,129,110 | +0.03(+1.82%) |
May 20, 2016 | 1.700 | 1.700 | 1.570 | 1.650 | 1,404,525 | +0.00(+0.00%) |
May 19, 2016 | 1.510 | 1.680 | 1.390 | 1.650 | 2,554,276 | +0.04(+2.48%) |
May 18, 2016 | 1.780 | 1.800 | 1.600 | 1.610 | 2,054,406 | -0.21(-11.54%) |
May 17, 2016 | 1.790 | 1.840 | 1.760 | 1.820 | 1,440,949 | +0.05(+2.82%) |
May 16, 2016 | 1.830 | 1.850 | 1.750 | 1.770 | 1,606,720 | +0.02(+1.14%) |
May 13, 2016 | 1.760 | 1.820 | 1.720 | 1.750 | 1,138,364 | -0.03(-1.69%) |
May 12, 2016 | 1.830 | 1.850 | 1.720 | 1.780 | 1,975,731 | -0.07(-3.78%) |
May 11, 2016 | 1.860 | 1.940 | 1.750 | 1.850 | 2,734,204 | +0.13(+7.56%) |
May 10, 2016 | 1.630 | 1.760 | 1.620 | 1.720 | 1,349,561 | +0.06(+3.61%) |
May 09, 2016 | 1.740 | 1.770 | 1.610 | 1.660 | 2,209,460 | -0.18(-9.78%) |
May 06, 2016 | 1.730 | 1.850 | 1.710 | 1.840 | 2,929,027 | +0.22(+13.58%) |
May 05, 2016 | 1.660 | 1.710 | 1.600 | 1.620 | 2,236,263 | +0.05(+3.18%) |
May 04, 2016 | 1.590 | 1.700 | 1.380 | 1.570 | 5,928,438 | -0.18(-10.29%) |
May 03, 2016 | 1.890 | 1.900 | 1.590 | 1.750 | 6,175,336 | -0.10(-5.41%) |
May 02, 2016 | 2.220 | 2.250 | 1.810 | 1.850 | 8,037,286 | -0.31(-14.35%) |
Apr 29, 2016 | 2.040 | 2.250 | 2.040 | 2.160 | 5,539,418 | +0.19(+9.64%) |
Apr 28, 2016 | 1.810 | 1.980 | 1.800 | 1.970 | 3,530,560 | +0.19(+10.67%) |
Apr 27, 2016 | 1.670 | 1.790 | 1.660 | 1.780 | 3,481,564 | +0.17(+10.56%) |
Apr 26, 2016 | 1.490 | 1.620 | 1.440 | 1.610 | 2,067,791 | +0.18(+12.59%) |
Apr 25, 2016 | 1.470 | 1.470 | 1.420 | 1.430 | 1,452,096 | +0.04(+2.88%) |
Apr 22, 2016 | 1.510 | 1.550 | 1.270 | 1.390 | 3,034,799 | -0.09(-6.08%) |
Apr 21, 2016 | 1.590 | 1.620 | 1.450 | 1.480 | 3,013,596 | +0.02(+1.37%) |
Apr 20, 2016 | 1.560 | 1.640 | 1.460 | 1.460 | 4,954,038 | +0.01(+0.69%) |
Apr 19, 2016 | 1.390 | 1.450 | 1.366 | 1.450 | 2,925,598 | +0.19(+15.08%) |
Apr 18, 2016 | 1.210 | 1.260 | 1.200 | 1.260 | 1,789,882 | +0.07(+5.88%) |
Apr 15, 2016 | 1.130 | 1.190 | 1.120 | 1.190 | 736,007 | +0.06(+5.31%) |
Apr 14, 2016 | 1.150 | 1.180 | 1.110 | 1.130 | 877,894 | -0.02(-1.74%) |
Apr 13, 2016 | 1.150 | 1.180 | 1.120 | 1.150 | 793,788 | +0.00(+0.00%) |
Apr 12, 2016 | 1.110 | 1.160 | 1.095 | 1.150 | 1,660,063 | +0.03(+2.68%) |
Apr 11, 2016 | 1.070 | 1.140 | 0.9626 | 1.120 | 2,185,087 | +0.10(+9.80%) |
Apr 08, 2016 | 0.9600 | 1.020 | 0.9600 | 1.020 | 1,183,789 | +0.06(+5.95%) |
Apr 07, 2016 | 0.9800 | 0.9900 | 0.9526 | 0.9627 | 493,180 | +0.01(+1.34%) |
Apr 06, 2016 | 0.9440 | 0.9580 | 0.9218 | 0.9500 | 434,206 | +0.01(+0.53%) |
Apr 05, 2016 | 0.9131 | 0.9526 | 0.9131 | 0.9450 | 604,925 | +0.04(+4.83%) |
Apr 04, 2016 | 0.9252 | 0.9800 | 0.9000 | 0.9015 | 698,296 | -0.08(-7.71%) |
Apr 01, 2016 | 0.9000 | 0.9768 | 0.8600 | 0.9768 | 1,433,625 | +0.03(+2.82%) |
Mar 31, 2016 | 1.000 | 1.020 | 0.9434 | 0.9500 | 588,422 | -0.02(-2.05%) |
Mar 30, 2016 | 1.000 | 1.030 | 0.9212 | 0.9699 | 1,459,375 | -0.04(-3.97%) |
Mar 29, 2016 | 0.9745 | 1.020 | 0.9745 | 1.010 | 1,005,502 | +0.03(+2.59%) |
Mar 28, 2016 | 0.9800 | 0.9845 | 0.9566 | 0.9845 | 461,975 | +0.02(+2.05%) |
Mar 24, 2016 | 0.9900 | 0.9647 | 0.9647 | 0.9647 | 708,600 | -0.05(-4.49%) |
Mar 23, 2016 | 0.9702 | 1.030 | 0.9319 | 1.010 | 1,370,948 | -0.04(-3.81%) |
Mar 22, 2016 | 1.040 | 1.080 | 1.020 | 1.050 | 1,175,368 | +0.04(+3.96%) |
Mar 21, 2016 | 0.9900 | 1.030 | 0.9632 | 1.010 | 1,539,941 | +0.03(+3.05%) |
Mar 18, 2016 | 0.9758 | 1.030 | 0.9600 | 0.9801 | 1,002,324 | +0.00(+0.42%) |
Mar 17, 2016 | 0.9110 | 1.040 | 0.9110 | 0.9760 | 2,169,152 | +0.07(+7.17%) |
Mar 16, 2016 | 0.8300 | 0.9164 | 0.8200 | 0.9107 | 811,792 | +0.09(+10.58%) |
Mar 15, 2016 | 0.7800 | 0.8487 | 0.7700 | 0.8236 | 910,555 | +0.00(+0.43%) |
Mar 14, 2016 | 0.8791 | 0.8791 | 0.8100 | 0.8201 | 907,248 | -0.05(-6.16%) |
Mar 11, 2016 | 0.8721 | 0.8800 | 0.8500 | 0.8739 | 802,587 | +0.01(+1.04%) |
Mar 10, 2016 | 0.8350 | 0.8876 | 0.8246 | 0.8649 | 1,130,299 | +0.06(+8.11%) |
Mar 09, 2016 | 0.7789 | 0.8200 | 0.7618 | 0.8000 | 401,111 | -0.01(-1.23%) |
Mar 08, 2016 | 0.8500 | 0.8549 | 0.7800 | 0.8100 | 835,715 | -0.01(-1.07%) |
Mar 07, 2016 | 0.8101 | 0.8450 | 0.8010 | 0.8188 | 1,115,316 | +0.04(+4.97%) |
Mar 04, 2016 | 0.7651 | 0.8257 | 0.7651 | 0.7800 | 1,474,837 | +0.04(+5.98%) |
Mar 03, 2016 | 0.6925 | 0.7500 | 0.6788 | 0.7360 | 578,583 | +0.05(+7.19%) |
Mar 02, 2016 | 0.6600 | 0.7000 | 0.6571 | 0.6866 | 400,628 | +0.02(+2.75%) |