Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.600 | 1.600 | 1.350 | 1.510 | 186,916 | -0.06(-3.82%) |
May 27, 2016 | 1.450 | 1.570 | 1.570 | 1.570 | 302,100 | +0.10(+6.80%) |
May 26, 2016 | 1.360 | 1.480 | 1.305 | 1.470 | 157,959 | +0.10(+7.30%) |
May 25, 2016 | 1.340 | 1.380 | 1.300 | 1.370 | 32,401 | +0.04(+3.01%) |
May 24, 2016 | 1.350 | 1.350 | 1.300 | 1.330 | 21,572 | -0.01(-0.75%) |
May 23, 2016 | 1.250 | 1.350 | 1.220 | 1.340 | 70,559 | +0.10(+8.06%) |
May 20, 2016 | 1.280 | 1.280 | 1.240 | 1.240 | 23,620 | +0.00(+0.00%) |
May 19, 2016 | 1.260 | 1.270 | 1.234 | 1.240 | 6,676 | -0.02(-1.59%) |
May 18, 2016 | 1.280 | 1.280 | 1.200 | 1.260 | 25,614 | +0.00(+0.00%) |
May 17, 2016 | 1.160 | 1.280 | 1.120 | 1.260 | 26,797 | +0.09(+7.69%) |
May 16, 2016 | 1.260 | 1.270 | 1.170 | 1.170 | 114,425 | -0.12(-9.30%) |
May 13, 2016 | 1.350 | 1.350 | 1.270 | 1.290 | 51,198 | +0.00(+0.29%) |
May 12, 2016 | 1.350 | 1.350 | 1.270 | 1.286 | 42,628 | -0.03(-2.55%) |
May 11, 2016 | 1.350 | 1.350 | 1.300 | 1.320 | 23,661 | -0.03(-2.22%) |
May 10, 2016 | 1.290 | 1.400 | 1.290 | 1.350 | 15,856 | +0.01(+0.74%) |
May 09, 2016 | 1.220 | 1.350 | 1.220 | 1.340 | 121,886 | +0.09(+7.21%) |
May 06, 2016 | 1.360 | 1.360 | 1.250 | 1.250 | 70,654 | -0.15(-10.71%) |
May 05, 2016 | 1.500 | 1.500 | 1.350 | 1.400 | 50,300 | -0.08(-5.41%) |
May 04, 2016 | 1.280 | 1.480 | 1.280 | 1.480 | 92,955 | +0.18(+13.85%) |
May 03, 2016 | 1.350 | 1.350 | 1.240 | 1.300 | 20,400 | -0.04(-2.99%) |
May 02, 2016 | 1.380 | 1.400 | 1.320 | 1.340 | 51,921 | -0.01(-0.74%) |
Apr 29, 2016 | 1.310 | 1.380 | 1.310 | 1.350 | 56,938 | +0.01(+0.75%) |
Apr 28, 2016 | 1.340 | 1.350 | 1.310 | 1.340 | 41,073 | +0.00(+0.00%) |
Apr 27, 2016 | 1.260 | 1.350 | 1.260 | 1.340 | 37,199 | +0.07(+5.51%) |
Apr 26, 2016 | 1.280 | 1.280 | 1.230 | 1.270 | 28,712 | +0.01(+0.79%) |
Apr 25, 2016 | 1.210 | 1.260 | 1.210 | 1.260 | 41,729 | +0.01(+0.80%) |
Apr 22, 2016 | 1.200 | 1.300 | 1.190 | 1.250 | 53,837 | +0.00(+0.00%) |
Apr 21, 2016 | 1.100 | 1.330 | 1.060 | 1.250 | 162,992 | +0.15(+13.65%) |
Apr 20, 2016 | 1.060 | 1.100 | 1.040 | 1.100 | 76,030 | +0.06(+5.76%) |
Apr 19, 2016 | 1.050 | 1.050 | 1.020 | 1.040 | 33,025 | +0.04(+4.00%) |
Apr 18, 2016 | 1.030 | 1.050 | 0.9900 | 1.000 | 12,351 | -0.02(-1.96%) |
Apr 15, 2016 | 1.050 | 1.050 | 0.9900 | 1.020 | 16,727 | +0.01(+0.99%) |
Apr 14, 2016 | 0.9564 | 1.010 | 0.9500 | 1.010 | 40,730 | +0.02(+2.02%) |
Apr 13, 2016 | 0.9600 | 0.9900 | 0.9600 | 0.9900 | 39,375 | +0.00(+0.00%) |
Apr 12, 2016 | 0.9700 | 1.000 | 0.9300 | 0.9900 | 73,718 | +0.07(+7.61%) |
Apr 11, 2016 | 0.9200 | 0.9300 | 0.8800 | 0.9200 | 5,545 | +0.01(+1.10%) |
Apr 08, 2016 | 0.8601 | 0.9100 | 0.8601 | 0.9100 | 4,257 | +0.01(+1.11%) |
Apr 07, 2016 | 0.9000 | 0.9100 | 0.8410 | 0.9000 | 54,594 | +0.00(+0.00%) |
Apr 06, 2016 | 0.9100 | 0.9100 | 0.8500 | 0.9000 | 78,182 | -0.01(-1.10%) |
Apr 05, 2016 | 0.8980 | 0.9100 | 0.8800 | 0.9100 | 21,765 | +0.03(+2.82%) |
Apr 04, 2016 | 0.8853 | 0.9100 | 0.8850 | 0.8850 | 18,407 | -0.05(-4.84%) |
Apr 01, 2016 | 0.8703 | 0.9500 | 0.8600 | 0.9300 | 11,001 | +0.00(+0.00%) |
Mar 31, 2016 | 0.8500 | 0.9300 | 0.8500 | 0.9300 | 31,244 | -0.02(-2.62%) |
Mar 30, 2016 | 0.9900 | 0.9980 | 0.9320 | 0.9550 | 4,242 | -0.03(-2.55%) |
Mar 29, 2016 | 0.9900 | 0.9900 | 0.9000 | 0.9800 | 28,699 | +0.01(+1.03%) |
Mar 28, 2016 | 0.9820 | 1.000 | 0.9200 | 0.9700 | 15,943 | -0.00(-0.41%) |
Mar 24, 2016 | 0.9500 | 0.9740 | 0.9740 | 0.9740 | 7,000 | +0.00(+0.41%) |
Mar 23, 2016 | 0.9802 | 0.9802 | 0.9300 | 0.9700 | 13,441 | +0.01(+1.04%) |
Mar 22, 2016 | 0.9520 | 0.9600 | 0.9232 | 0.9600 | 4,131 | +0.03(+3.23%) |
Mar 21, 2016 | 0.9000 | 0.9600 | 0.9000 | 0.9300 | 8,818 | +0.02(+2.20%) |
Mar 18, 2016 | 1.000 | 1.000 | 0.9000 | 0.9100 | 11,746 | -0.06(-6.19%) |
Mar 17, 2016 | 1.043 | 1.070 | 0.7904 | 0.9700 | 48,640 | -0.09(-8.49%) |
Mar 16, 2016 | 1.050 | 1.090 | 1.040 | 1.060 | 28,483 | +0.01(+1.06%) |
Mar 15, 2016 | 1.050 | 1.090 | 1.030 | 1.049 | 30,198 | -0.00(-0.10%) |
Mar 14, 2016 | 1.100 | 1.100 | 1.020 | 1.050 | 51,758 | +0.01(+0.97%) |
Mar 11, 2016 | 1.050 | 1.060 | 0.9501 | 1.040 | 75,736 | +0.04(+3.99%) |
Mar 10, 2016 | 1.050 | 1.050 | 0.9400 | 0.9999 | 25,104 | -0.00(-0.01%) |
Mar 09, 2016 | 1.050 | 1.053 | 1.000 | 1.000 | 45,556 | -0.04(-3.85%) |
Mar 08, 2016 | 1.010 | 1.056 | 0.9800 | 1.040 | 96,189 | +0.06(+5.81%) |
Mar 07, 2016 | 0.9100 | 0.9830 | 0.8900 | 0.9829 | 229,519 | +0.11(+13.00%) |
Mar 04, 2016 | 0.8500 | 0.8500 | 0.8100 | 0.8698 | 16,760 | +0.03(+3.55%) |
Mar 03, 2016 | 0.8400 | 0.8800 | 0.8202 | 0.8400 | 10,344 | +0.01(+1.20%) |
Mar 02, 2016 | 0.8400 | 0.8400 | 0.8010 | 0.8300 | 1,533 | -0.01(-1.19%) |