Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 0.5076 | 0.5296 | 0.5060 | 0.5296 | 125,883 | +0.01(+1.85%) |
May 28, 2015 | 0.5061 | 0.5270 | 0.5061 | 0.5200 | 7,900 | -0.02(-4.06%) |
May 27, 2015 | 0.5348 | 0.5420 | 0.5300 | 0.5420 | 9,140 | +0.02(+4.63%) |
May 26, 2015 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | 20,001 | -0.01(-1.35%) |
May 22, 2015 | 0.5251 | 0.5251 | 0.5251 | 0 | -0.02(-3.01%) | |
May 21, 2015 | 0.5301 | 0.5414 | 0.5301 | 0.5414 | 91,694 | +0.01(+1.59%) |
May 20, 2015 | 0.5398 | 0.5398 | 0.5329 | 0.5329 | 25,700 | -0.01(-2.48%) |
May 19, 2015 | 0.5432 | 0.5500 | 0.5432 | 0.5465 | 41,800 | +0.02(+3.11%) |
May 18, 2015 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 1,025 | +0.02(+3.64%) |
May 15, 2015 | 0.5114 | 0.5154 | 0.5114 | 0.5114 | 7,450 | -0.01(-2.50%) |
May 14, 2015 | 0.5201 | 0.5250 | 0.5200 | 0.5245 | 82,730 | +0.00(+0.29%) |
May 13, 2015 | 0.5257 | 0.5257 | 0.5230 | 0.5230 | 11,000 | -0.01(-2.28%) |
May 12, 2015 | 0.5240 | 0.5400 | 0.5240 | 0.5352 | 36,850 | +0.01(+1.75%) |
May 11, 2015 | 0.5339 | 0.5340 | 0.5100 | 0.5260 | 52,290 | -0.01(-2.23%) |
May 08, 2015 | 0.5400 | 0.5400 | 0.5380 | 0.5380 | 76,500 | -0.00(-0.37%) |
May 07, 2015 | 0.5500 | 0.5515 | 0.5400 | 0.5400 | 34,565 | -0.02(-3.33%) |
May 06, 2015 | 0.5600 | 0.5600 | 0.5586 | 0.5586 | 63,920 | -0.00(-0.27%) |
May 05, 2015 | 0.5700 | 0.5700 | 0.5600 | 0.5601 | 31,195 | -0.01(-1.74%) |
May 04, 2015 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 10,100 | +0.02(+2.89%) |
May 01, 2015 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 5,000 | -0.02(-2.79%) |
Apr 30, 2015 | 0.5700 | 0.5700 | 0.5500 | 0.5699 | 36,000 | +0.00(+0.51%) |
Apr 29, 2015 | 0.5560 | 0.5670 | 0.5560 | 0.5670 | 15,775 | -0.01(-1.05%) |
Apr 28, 2015 | 0.5770 | 0.5770 | 0.5700 | 0.5730 | 12,550 | +0.01(+1.06%) |
Apr 27, 2015 | 0.5960 | 0.5960 | 0.5530 | 0.5670 | 20,632 | +0.01(+1.25%) |
Apr 24, 2015 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 126,381 | +0.00(+0.00%) |
Apr 23, 2015 | 0.5490 | 0.5720 | 0.5490 | 0.5600 | 263,499 | +0.02(+3.32%) |
Apr 22, 2015 | 0.5540 | 0.5540 | 0.5330 | 0.5420 | 409,505 | -0.01(-1.28%) |
Apr 21, 2015 | 0.5610 | 0.5610 | 0.5490 | 0.5490 | 78,739 | -0.01(-1.96%) |
Apr 20, 2015 | 0.5760 | 0.5760 | 0.5543 | 0.5600 | 66,454 | -0.02(-2.78%) |
Apr 17, 2015 | 0.5800 | 0.5800 | 0.5601 | 0.5760 | 17,257 | -0.01(-1.20%) |
Apr 16, 2015 | 0.5799 | 0.5830 | 0.5780 | 0.5830 | 425,215 | +0.00(+0.52%) |
Apr 15, 2015 | 0.5927 | 0.5927 | 0.5800 | 0.5800 | 375,723 | -0.02(-3.28%) |
Apr 14, 2015 | 0.5914 | 0.6000 | 0.5914 | 0.5997 | 874,388 | +0.02(+3.41%) |
Apr 13, 2015 | 0.5727 | 0.5800 | 0.5727 | 0.5799 | 192,620 | +0.01(+2.64%) |
Apr 10, 2015 | 0.5680 | 0.5700 | 0.5621 | 0.5650 | 150,465 | +0.00(+0.00%) |
Apr 09, 2015 | 0.5607 | 0.5700 | 0.5607 | 0.5650 | 98,600 | +0.01(+2.36%) |
Apr 08, 2015 | 0.5440 | 0.5520 | 0.5400 | 0.5520 | 127,493 | +0.01(+2.22%) |
Apr 07, 2015 | 0.5340 | 0.5460 | 0.5340 | 0.5400 | 130,537 | +0.01(+0.93%) |
Apr 06, 2015 | 0.5369 | 0.5450 | 0.5338 | 0.5350 | 88,300 | -0.00(-0.22%) |
Apr 02, 2015 | 0.5362 | 0.5362 | 0.5362 | 0 | +0.02(+3.51%) | |
Apr 01, 2015 | 0.5000 | 0.5180 | 0.4950 | 0.5180 | 105,902 | +0.03(+7.00%) |
Mar 31, 2015 | 0.5100 | 0.5100 | 0.4841 | 0.4841 | 6,001 | -0.03(-5.08%) |
Mar 30, 2015 | 0.4975 | 0.5100 | 0.4900 | 0.5100 | 155,580 | +0.00(+0.39%) |
Mar 27, 2015 | 0.5142 | 0.5142 | 0.4800 | 0.5080 | 326,696 | +0.01(+1.60%) |
Mar 26, 2015 | 0.4900 | 0.5000 | 0.4850 | 0.5000 | 72,856 | -0.01(-1.96%) |
Mar 25, 2015 | 0.5049 | 0.5100 | 0.5049 | 0.5100 | 26,250 | +0.00(+0.91%) |
Mar 24, 2015 | 0.5000 | 0.5100 | 0.5000 | 0.5054 | 372,449 | +0.01(+2.93%) |
Mar 23, 2015 | 0.5055 | 0.5055 | 0.4740 | 0.4910 | 149,896 | -0.01(-2.00%) |
Mar 20, 2015 | 0.4850 | 0.5099 | 0.4850 | 0.5010 | 485,081 | +0.02(+4.38%) |
Mar 19, 2015 | 0.4650 | 0.4899 | 0.4650 | 0.4800 | 534,861 | +0.02(+5.22%) |
Mar 18, 2015 | 0.4416 | 0.4600 | 0.4361 | 0.4562 | 79,100 | +0.00(+0.93%) |
Mar 17, 2015 | 0.4546 | 0.4600 | 0.4520 | 0.4520 | 6,000 | -0.01(-1.74%) |
Mar 16, 2015 | 0.4599 | 0.4600 | 0.4500 | 0.4600 | 68,234 | +0.02(+4.55%) |
Mar 13, 2015 | 0.4425 | 0.4550 | 0.4350 | 0.4400 | 197,674 | -0.00(-0.23%) |
Mar 12, 2015 | 0.4400 | 0.4410 | 0.4400 | 0.4410 | 53,955 | +0.01(+2.32%) |
Mar 11, 2015 | 0.4490 | 0.4490 | 0.4310 | 0.4310 | 9,438 | -0.01(-1.37%) |
Mar 10, 2015 | 0.4425 | 0.4451 | 0.4350 | 0.4370 | 83,215 | -0.01(-1.82%) |
Mar 09, 2015 | 0.4400 | 0.4500 | 0.4220 | 0.4451 | 36,273 | +0.02(+3.51%) |
Mar 05, 2015 | 0.4300 | 0.4300 | 0.4300 | 0 | -0.01(-2.27%) | |
Mar 04, 2015 | 0.4400 | 0.4060 | 0.4400 | 36,022 | +0.03(+6.02%) | |
Mar 03, 2015 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 16,450 | -0.01(-2.35%) |