Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 0.5977 | 0.6200 | 0.5650 | 0.6000 | 152,218 | +0.01(+1.69%) |
May 27, 2016 | 0.5900 | 0.5900 | 0.5900 | 0 | +0.04(+7.27%) | |
May 26, 2016 | 0.5300 | 0.5600 | 0.4800 | 0.5500 | 62,468 | +0.03(+5.77%) |
May 25, 2016 | 0.5000 | 0.5200 | 0.4800 | 0.5200 | 51,268 | +0.02(+4.00%) |
May 24, 2016 | 0.4900 | 0.5000 | 0.4600 | 0.5000 | 96,532 | +0.03(+6.38%) |
May 23, 2016 | 0.4200 | 0.4950 | 0.4100 | 0.4700 | 114,121 | +0.05(+11.90%) |
May 20, 2016 | 0.4200 | 0.4400 | 0.4000 | 0.4200 | 67,382 | -0.02(-4.55%) |
May 19, 2016 | 0.4300 | 0.4500 | 0.4000 | 0.4400 | 61,618 | +0.01(+2.33%) |
May 18, 2016 | 0.4500 | 0.4800 | 0.4100 | 0.4300 | 66,933 | -0.09(-17.29%) |
May 17, 2016 | 0.5100 | 0.5200 | 0.4800 | 0.5199 | 17,185 | -0.01(-1.91%) |
May 16, 2016 | 0.5400 | 0.5400 | 0.4710 | 0.5300 | 7,993 | -0.04(-7.02%) |
May 13, 2016 | 0.5000 | 0.6100 | 0.5000 | 0.5700 | 23,585 | +0.06(+11.68%) |
May 12, 2016 | 0.4510 | 0.5400 | 0.4510 | 0.5104 | 3,978 | -0.03(-5.46%) |
May 11, 2016 | 0.4820 | 0.5400 | 0.4125 | 0.5399 | 96,771 | +0.04(+7.98%) |
May 10, 2016 | 0.5489 | 0.5489 | 0.4700 | 0.5000 | 43,973 | -0.05(-8.91%) |
May 09, 2016 | 0.5501 | 0.5501 | 0.5100 | 0.5489 | 17,446 | -0.00(-0.20%) |
May 06, 2016 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 4,670 | +0.00(+0.00%) |
May 05, 2016 | 0.5100 | 0.5800 | 0.4900 | 0.5500 | 27,830 | +0.04(+7.84%) |
May 04, 2016 | 0.5100 | 0.5200 | 0.5100 | 0.5100 | 18,272 | +0.00(+0.00%) |
May 03, 2016 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | 166,597 | -0.04(-6.42%) |
May 02, 2016 | 0.5450 | 0.5600 | 0.5450 | 0.5450 | 11,797 | +0.00(+0.00%) |
Apr 29, 2016 | 0.5400 | 0.5900 | 0.5400 | 0.5450 | 20,280 | -0.02(-2.68%) |
Apr 28, 2016 | 0.5301 | 0.5600 | 0.5301 | 0.5600 | 17,800 | +0.01(+0.90%) |
Apr 27, 2016 | 0.5600 | 0.5770 | 0.5505 | 0.5550 | 12,589 | -0.02(-3.48%) |
Apr 26, 2016 | 0.5601 | 0.5899 | 0.5600 | 0.5750 | 2,900 | -0.02(-2.54%) |
Apr 25, 2016 | 0.5700 | 0.5900 | 0.5600 | 0.5900 | 61,835 | +0.00(+0.02%) |
Apr 22, 2016 | 0.5800 | 0.5900 | 0.5600 | 0.5899 | 18,933 | +0.02(+3.49%) |
Apr 21, 2016 | 0.5601 | 0.5999 | 0.5600 | 0.5700 | 8,982 | -0.01(-1.72%) |
Apr 20, 2016 | 0.5500 | 0.6000 | 0.5500 | 0.5800 | 31,474 | -0.02(-3.33%) |
Apr 19, 2016 | 0.5898 | 0.6000 | 0.5400 | 0.6000 | 10,470 | +0.01(+0.84%) |
Apr 18, 2016 | 0.5776 | 0.6050 | 0.5100 | 0.5950 | 20,210 | +0.03(+4.39%) |
Apr 15, 2016 | 0.5487 | 0.6000 | 0.5100 | 0.5700 | 64,238 | +0.05(+9.59%) |
Apr 14, 2016 | 0.5500 | 0.5600 | 0.5200 | 0.5201 | 3,124 | -0.06(-10.33%) |
Apr 13, 2016 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | 14,212 | +0.04(+8.41%) |
Apr 12, 2016 | 0.5600 | 0.5792 | 0.5200 | 0.5350 | 31,618 | -0.06(-10.82%) |
Apr 11, 2016 | 0.6000 | 0.6040 | 0.5501 | 0.5999 | 19,898 | -0.00(-0.02%) |
Apr 08, 2016 | 0.6000 | 0.6499 | 0.6000 | 0.6000 | 5,826 | -0.02(-3.23%) |
Apr 07, 2016 | 0.6055 | 0.6398 | 0.5952 | 0.6200 | 10,005 | -0.03(-4.59%) |
Apr 06, 2016 | 0.6200 | 0.6500 | 0.5951 | 0.6498 | 7,173 | +0.01(+1.53%) |
Apr 05, 2016 | 0.6700 | 0.6700 | 0.6000 | 0.6400 | 13,820 | -0.00(-0.02%) |
Apr 04, 2016 | 0.6201 | 0.6699 | 0.6201 | 0.6401 | 7,779 | -0.04(-5.87%) |
Apr 01, 2016 | 0.6600 | 0.6800 | 0.6200 | 0.6800 | 58,056 | +0.02(+3.05%) |
Mar 31, 2016 | 0.6890 | 0.6890 | 0.6350 | 0.6599 | 13,502 | -0.02(-2.96%) |
Mar 30, 2016 | 0.6552 | 0.6890 | 0.6100 | 0.6800 | 36,412 | +0.01(+1.52%) |
Mar 29, 2016 | 0.6499 | 0.6698 | 0.6499 | 0.6698 | 2,965 | +0.04(+6.32%) |
Mar 28, 2016 | 0.6002 | 0.6700 | 0.6002 | 0.6300 | 10,337 | -0.05(-7.33%) |
Mar 24, 2016 | 0.6798 | 0.6798 | 0.6798 | 0 | -0.01(-1.32%) | |
Mar 23, 2016 | 0.6100 | 0.6950 | 0.6100 | 0.6889 | 22,584 | +0.04(+6.00%) |
Mar 22, 2016 | 0.6500 | 0.6500 | 0.6001 | 0.6499 | 12,565 | +0.00(+0.00%) |
Mar 21, 2016 | 0.6500 | 0.6500 | 0.5901 | 0.6499 | 6,557 | +0.01(+1.55%) |
Mar 18, 2016 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 11,694 | -0.01(-1.52%) |
Mar 17, 2016 | 0.6410 | 0.6499 | 0.6100 | 0.6499 | 16,675 | +0.01(+1.55%) |
Mar 16, 2016 | 0.6500 | 0.7000 | 0.6400 | 0.6400 | 9,669 | -0.06(-8.30%) |
Mar 15, 2016 | 0.6400 | 0.6999 | 0.6200 | 0.6979 | 19,928 | +0.03(+4.16%) |
Mar 14, 2016 | 0.5901 | 0.6700 | 0.5900 | 0.6700 | 33,903 | +0.01(+1.52%) |
Mar 11, 2016 | 0.6500 | 0.6600 | 0.5751 | 0.6600 | 18,870 | +0.00(+0.00%) |
Mar 10, 2016 | 0.5901 | 0.6600 | 0.5901 | 0.6600 | 17,738 | +0.02(+3.13%) |
Mar 09, 2016 | 0.6150 | 0.6400 | 0.5901 | 0.6400 | 18,025 | -0.01(-1.48%) |
Mar 08, 2016 | 0.5800 | 0.6599 | 0.5450 | 0.6496 | 24,751 | +0.01(+1.50%) |
Mar 07, 2016 | 0.6500 | 0.6500 | 0.5300 | 0.6400 | 15,982 | +0.00(+0.00%) |
Mar 04, 2016 | 0.6800 | 0.6836 | 0.6100 | 0.6400 | 23,551 | -0.01(-1.54%) |
Mar 03, 2016 | 0.6800 | 0.6900 | 0.6350 | 0.6500 | 22,121 | +0.00(+0.00%) |
Mar 02, 2016 | 0.4900 | 0.7250 | 0.4900 | 0.6500 | 40,764 | +0.16(+32.65%) |
Mar 01, 2016 | 0.4800 | 0.4900 | 0.4100 | 0.4900 | 60,519 | +0.03(+7.10%) |
Feb 29, 2016 | 0.5200 | 0.5800 | 0.4290 | 0.4575 | 81,795 | -0.12(-21.12%) |
Feb 26, 2016 | 0.6499 | 0.6499 | 0.5800 | 0.5800 | 15,015 | -0.03(-4.56%) |
Feb 25, 2016 | 0.5755 | 0.6500 | 0.5755 | 0.6077 | 23,975 | -0.01(-1.49%) |
Feb 24, 2016 | 0.6219 | 0.6316 | 0.5600 | 0.6169 | 52,250 | -0.01(-0.80%) |
Feb 23, 2016 | 0.6685 | 0.6708 | 0.6000 | 0.6219 | 27,050 | -0.05(-6.97%) |
Feb 22, 2016 | 0.6600 | 0.6800 | 0.6600 | 0.6685 | 7,463 | -0.04(-5.83%) |
Feb 19, 2016 | 0.6500 | 0.7200 | 0.6500 | 0.7099 | 6,017 | -0.01(-1.40%) |
Feb 18, 2016 | 0.7200 | 0.7200 | 0.6900 | 0.7200 | 4,625 | +0.02(+2.13%) |
Feb 17, 2016 | 0.7200 | 0.7300 | 0.6700 | 0.7050 | 24,452 | -0.03(-4.08%) |
Feb 16, 2016 | 0.7300 | 0.7350 | 0.7000 | 0.7350 | 8,830 | +0.01(+0.68%) |
Feb 12, 2016 | 0.7300 | 0.7300 | 0.7300 | 0 | -0.04(-5.06%) | |
Feb 11, 2016 | 0.7999 | 0.7999 | 0.7300 | 0.7689 | 39,190 | -0.00(-0.14%) |
Feb 10, 2016 | 0.7540 | 0.7779 | 0.7400 | 0.7700 | 4,445 | +0.04(+5.48%) |
Feb 09, 2016 | 0.7900 | 0.8100 | 0.7000 | 0.7300 | 43,969 | -0.08(-9.88%) |
Feb 08, 2016 | 0.9200 | 0.9200 | 0.8000 | 0.8100 | 10,573 | -0.06(-6.90%) |
Feb 05, 2016 | 0.8700 | 0.8950 | 0.8100 | 0.8700 | 30,966 | -0.02(-2.25%) |
Feb 04, 2016 | 0.9205 | 0.9400 | 0.8900 | 0.8900 | 11,751 | -0.03(-3.26%) |
Feb 03, 2016 | 0.9100 | 0.9399 | 0.8600 | 0.9200 | 13,945 | +0.02(+2.22%) |
Feb 02, 2016 | 0.9500 | 0.9700 | 0.9000 | 0.9000 | 12,780 | -0.05(-5.26%) |
Feb 01, 2016 | 0.8600 | 1.000 | 0.8600 | 0.9500 | 19,681 | +0.10(+11.76%) |
Jan 29, 2016 | 0.6450 | 0.8600 | 0.6200 | 0.8500 | 185,104 | +0.20(+31.78%) |
Jan 28, 2016 | 0.7000 | 0.8400 | 0.5701 | 0.6450 | 130,419 | -0.16(-19.38%) |
Jan 27, 2016 | 0.9900 | 0.9900 | 0.6501 | 0.8000 | 148,963 | -0.16(-16.67%) |
Jan 26, 2016 | 0.9300 | 0.9950 | 0.9000 | 0.9600 | 35,431 | +0.01(+1.05%) |
Jan 25, 2016 | 1.000 | 1.000 | 0.7500 | 0.9500 | 45,675 | -0.09(-8.65%) |
Jan 22, 2016 | 1.040 | 1.080 | 0.9800 | 1.040 | 14,302 | +0.02(+1.96%) |
Jan 21, 2016 | 1.000 | 1.040 | 0.9101 | 1.020 | 17,260 | +0.01(+0.99%) |
Jan 20, 2016 | 1.090 | 1.090 | 0.9100 | 1.010 | 74,694 | -0.04(-3.81%) |
Jan 19, 2016 | 1.030 | 1.100 | 1.030 | 1.050 | 12,751 | +0.02(+1.94%) |
Jan 15, 2016 | 1.030 | 1.030 | 1.030 | 0 | -0.01(-0.96%) | |
Jan 14, 2016 | 1.070 | 1.130 | 1.020 | 1.040 | 51,899 | -0.04(-3.70%) |
Jan 13, 2016 | 1.140 | 1.140 | 1.080 | 1.080 | 13,941 | -0.05(-4.42%) |
Jan 12, 2016 | 1.080 | 1.130 | 1.070 | 1.130 | 36,614 | +0.05(+4.63%) |
Jan 11, 2016 | 1.080 | 1.110 | 1.050 | 1.080 | 23,922 | -0.03(-2.70%) |
Jan 08, 2016 | 1.070 | 1.120 | 0.9900 | 1.110 | 62,717 | +0.04(+3.26%) |
Jan 07, 2016 | 1.130 | 1.140 | 1.030 | 1.075 | 116,657 | -0.06(-5.29%) |
Jan 06, 2016 | 1.115 | 1.135 | 1.110 | 1.135 | 6,497 | +0.02(+1.79%) |
Jan 05, 2016 | 1.140 | 1.140 | 1.110 | 1.115 | 32,836 | -0.02(-2.19%) |
Jan 04, 2016 | 1.150 | 1.180 | 1.145 | 1.140 | 12,490 | +0.02(+1.79%) |
Dec 31, 2015 | 1.120 | 1.120 | 1.120 | 0 | -0.05(-4.68%) | |
Dec 30, 2015 | 1.150 | 1.180 | 1.100 | 1.175 | 36,396 | +0.01(+0.43%) |
Dec 29, 2015 | 1.140 | 1.200 | 1.140 | 1.170 | 27,206 | +0.02(+1.74%) |
Dec 28, 2015 | 1.180 | 1.240 | 1.130 | 1.150 | 55,696 | -0.09(-7.26%) |
Dec 24, 2015 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) | |
Dec 23, 2015 | 1.260 | 1.270 | 1.160 | 1.240 | 25,154 | -0.04(-3.50%) |
Dec 22, 2015 | 1.270 | 1.290 | 1.200 | 1.285 | 13,636 | -0.03(-1.91%) |
Dec 21, 2015 | 1.320 | 1.405 | 1.270 | 1.310 | 42,620 | -0.01(-0.76%) |
Dec 18, 2015 | 1.370 | 1.370 | 1.280 | 1.320 | 20,208 | +0.00(+0.00%) |
Dec 17, 2015 | 1.380 | 1.380 | 1.300 | 1.320 | 20,723 | -0.07(-5.04%) |
Dec 16, 2015 | 1.440 | 1.440 | 1.250 | 1.390 | 33,650 | -0.04(-2.80%) |
Dec 15, 2015 | 1.300 | 1.440 | 1.300 | 1.430 | 75,926 | +0.08(+5.93%) |
Dec 14, 2015 | 1.300 | 1.370 | 1.270 | 1.350 | 78,147 | +0.08(+6.30%) |
Dec 11, 2015 | 1.260 | 1.275 | 1.250 | 1.270 | 22,467 | +0.01(+0.79%) |
Dec 10, 2015 | 1.390 | 1.390 | 1.240 | 1.260 | 28,577 | -0.03(-2.02%) |
Dec 09, 2015 | 1.130 | 1.330 | 1.130 | 1.286 | 115,555 | +0.12(+9.91%) |
Dec 08, 2015 | 1.110 | 1.195 | 1.100 | 1.170 | 29,936 | -0.03(-2.50%) |
Dec 07, 2015 | 1.100 | 1.200 | 1.090 | 1.200 | 47,232 | +0.01(+0.84%) |
Dec 04, 2015 | 1.140 | 1.195 | 1.110 | 1.190 | 58,806 | +0.03(+2.59%) |
Dec 03, 2015 | 1.140 | 1.210 | 1.130 | 1.160 | 48,406 | -0.01(-0.85%) |
Dec 02, 2015 | 1.160 | 1.210 | 1.100 | 1.170 | 49,660 | -0.03(-2.50%) |
Dec 01, 2015 | 1.170 | 1.200 | 1.150 | 1.200 | 17,735 | -0.01(-0.83%) |
Nov 30, 2015 | 1.210 | 1.240 | 1.140 | 1.210 | 29,063 | +0.01(+0.83%) |
Nov 27, 2015 | 1.200 | 1.200 | 1.160 | 1.200 | 5,155 | +0.04(+3.45%) |
Nov 25, 2015 | 1.160 | 1.160 | 1.160 | 0 | -0.02(-1.69%) | |
Nov 24, 2015 | 1.160 | 1.200 | 1.100 | 1.180 | 50,848 | -0.04(-3.28%) |
Nov 23, 2015 | 1.220 | 28,216 | -0.07(-5.43%) | |||
Nov 20, 2015 | 1.250 | 1.300 | 1.210 | 1.290 | 12,669 | -0.01(-0.77%) |
Nov 19, 2015 | 1.260 | 1.310 | 1.160 | 1.300 | 45,673 | +0.03(+2.36%) |
Nov 18, 2015 | 1.210 | 1.300 | 1.210 | 1.270 | 29,310 | -0.04(-3.05%) |
Nov 17, 2015 | 1.280 | 1.390 | 1.270 | 1.310 | 25,373 | +0.04(+3.15%) |
Nov 16, 2015 | 1.250 | 1.320 | 1.240 | 1.270 | 34,759 | -0.06(-4.51%) |
Nov 13, 2015 | 1.310 | 1.350 | 1.110 | 1.330 | 172,752 | -0.07(-5.00%) |
Nov 12, 2015 | 1.410 | 1.420 | 1.320 | 1.400 | 19,273 | -0.01(-0.71%) |
Nov 11, 2015 | 1.430 | 1.430 | 1.340 | 1.410 | 39,253 | -0.02(-1.05%) |
Nov 10, 2015 | 1.450 | 1.470 | 1.360 | 1.425 | 45,838 | -0.01(-1.04%) |
Nov 09, 2015 | 1.370 | 1.500 | 1.200 | 1.440 | 188,398 | +0.06(+4.35%) |
Nov 06, 2015 | 1.330 | 1.390 | 1.330 | 1.380 | 20,180 | +0.05(+3.76%) |
Nov 05, 2015 | 1.270 | 1.370 | 1.270 | 1.330 | 5,496 | +0.00(+0.00%) |
Nov 04, 2015 | 1.380 | 1.390 | 1.260 | 1.330 | 28,213 | -0.04(-2.92%) |
Nov 03, 2015 | 1.280 | 1.400 | 1.180 | 1.370 | 108,141 | +0.06(+4.58%) |
Nov 02, 2015 | 1.250 | 1.350 | 1.080 | 1.310 | 100,298 | +0.04(+3.15%) |
Oct 30, 2015 | 1.240 | 1.280 | 1.100 | 1.270 | 89,897 | +0.03(+2.42%) |
Oct 29, 2015 | 1.220 | 1.260 | 1.180 | 1.240 | 31,935 | +0.01(+0.81%) |
Oct 28, 2015 | 1.300 | 1.320 | 1.160 | 1.230 | 79,872 | -0.09(-6.82%) |
Oct 27, 2015 | 1.280 | 1.320 | 1.220 | 1.320 | 82,352 | +0.03(+2.33%) |
Oct 26, 2015 | 1.320 | 1.350 | 1.240 | 1.290 | 40,445 | -0.04(-3.01%) |
Oct 23, 2015 | 1.340 | 1.350 | 1.250 | 1.330 | 74,780 | +0.00(+0.00%) |
Oct 22, 2015 | 1.260 | 1.340 | 1.260 | 1.330 | 69,614 | +0.06(+4.72%) |
Oct 21, 2015 | 1.155 | 1.370 | 1.150 | 1.270 | 171,529 | +0.00(+0.00%) |
Oct 20, 2015 | 1.360 | 1.420 | 1.240 | 1.270 | 128,390 | -0.09(-6.62%) |
Oct 19, 2015 | 1.260 | 1.420 | 1.250 | 1.360 | 79,176 | +0.06(+4.62%) |
Oct 16, 2015 | 1.510 | 1.540 | 1.260 | 1.300 | 89,034 | -0.20(-13.33%) |