Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 0.4700 | 0.4833 | 0.4700 | 0.4826 | 125,509 | +0.01(+2.39%) |
May 27, 2016 | 0.4713 | 0.4713 | 0.4713 | 0 | -0.01(-1.80%) | |
May 26, 2016 | 0.4740 | 0.4815 | 0.4694 | 0.4800 | 38,131 | +0.02(+3.78%) |
May 25, 2016 | 0.4800 | 0.4900 | 0.4600 | 0.4625 | 169,920 | -0.02(-3.65%) |
May 24, 2016 | 0.4844 | 0.4900 | 0.4683 | 0.4800 | 140,051 | -0.01(-1.84%) |
May 23, 2016 | 0.4750 | 0.5110 | 0.4750 | 0.4890 | 47,405 | -0.00(-0.04%) |
May 20, 2016 | 0.4830 | 0.4900 | 0.4758 | 0.4892 | 88,761 | +0.01(+1.92%) |
May 19, 2016 | 0.5006 | 0.5080 | 0.4767 | 0.4800 | 338,567 | -0.03(-5.88%) |
May 18, 2016 | 0.5250 | 0.5250 | 0.5086 | 0.5100 | 268,380 | -0.01(-1.39%) |
May 17, 2016 | 0.5100 | 0.5261 | 0.5100 | 0.5172 | 79,400 | +0.01(+1.41%) |
May 16, 2016 | 0.5100 | 0.5149 | 0.4929 | 0.5100 | 215,437 | +0.01(+1.80%) |
May 13, 2016 | 0.4980 | 0.5090 | 0.4902 | 0.5010 | 72,095 | -0.00(-0.06%) |
May 12, 2016 | 0.5150 | 0.5150 | 0.4953 | 0.5013 | 68,895 | -0.01(-1.71%) |
May 11, 2016 | 0.4950 | 0.5150 | 0.4950 | 0.5100 | 221,271 | +0.00(+0.49%) |
May 10, 2016 | 0.5039 | 0.5128 | 0.4971 | 0.5075 | 73,390 | -0.00(-0.49%) |
May 09, 2016 | 0.5029 | 0.5106 | 0.4980 | 0.5100 | 113,197 | +0.00(+0.29%) |
May 06, 2016 | 0.5170 | 0.5170 | 0.5000 | 0.5085 | 187,430 | -0.01(-1.26%) |
May 05, 2016 | 0.5110 | 0.5230 | 0.5011 | 0.5150 | 96,975 | +0.01(+0.98%) |
May 04, 2016 | 0.5110 | 0.5272 | 0.4980 | 0.5100 | 389,202 | -0.02(-3.43%) |
May 03, 2016 | 0.5406 | 0.5480 | 0.5200 | 0.5281 | 245,143 | -0.01(-2.20%) |
May 02, 2016 | 0.5569 | 0.5610 | 0.5400 | 0.5400 | 219,972 | -0.02(-4.42%) |
Apr 29, 2016 | 0.5710 | 0.5860 | 0.5560 | 0.5650 | 116,363 | -0.02(-2.75%) |
Apr 28, 2016 | 0.5680 | 0.5925 | 0.5658 | 0.5810 | 240,881 | +0.00(+0.35%) |
Apr 27, 2016 | 0.5590 | 0.5800 | 0.5590 | 0.5790 | 103,538 | +0.01(+2.48%) |
Apr 26, 2016 | 0.5616 | 0.5736 | 0.5570 | 0.5650 | 92,100 | +0.00(+0.53%) |
Apr 25, 2016 | 0.5720 | 0.5800 | 0.5553 | 0.5620 | 281,557 | -0.03(-4.42%) |
Apr 22, 2016 | 0.5880 | 0.6000 | 0.5726 | 0.5880 | 485,310 | -0.02(-3.29%) |
Apr 21, 2016 | 0.6100 | 0.6100 | 0.5700 | 0.6080 | 398,317 | -0.00(-0.33%) |
Apr 20, 2016 | 0.6180 | 0.6339 | 0.5981 | 0.6100 | 195,558 | -0.01(-0.81%) |
Apr 19, 2016 | 0.5940 | 0.6344 | 0.5888 | 0.6150 | 473,693 | +0.03(+5.45%) |
Apr 18, 2016 | 0.5540 | 0.5853 | 0.5451 | 0.5832 | 233,258 | +0.04(+7.56%) |
Apr 15, 2016 | 0.5560 | 0.5650 | 0.5350 | 0.5422 | 148,261 | -0.01(-1.44%) |
Apr 14, 2016 | 0.5500 | 0.5715 | 0.5480 | 0.5501 | 178,157 | -0.00(-0.18%) |
Apr 13, 2016 | 0.5421 | 0.5649 | 0.5421 | 0.5511 | 440,493 | +0.00(+0.20%) |
Apr 12, 2016 | 0.5533 | 0.5535 | 0.5300 | 0.5500 | 266,700 | +0.02(+3.77%) |
Apr 11, 2016 | 0.5001 | 0.5300 | 0.4970 | 0.5300 | 405,768 | +0.02(+4.54%) |
Apr 08, 2016 | 0.5000 | 0.5100 | 0.4922 | 0.5070 | 225,996 | +0.02(+3.47%) |
Apr 07, 2016 | 0.4967 | 0.5049 | 0.4900 | 0.4900 | 325,140 | -0.02(-2.97%) |
Apr 06, 2016 | 0.4900 | 0.5050 | 0.4900 | 0.5050 | 160,773 | +0.00(+0.80%) |
Apr 05, 2016 | 0.5060 | 0.5060 | 0.4910 | 0.5010 | 158,836 | -0.01(-1.02%) |
Apr 04, 2016 | 0.5100 | 0.5180 | 0.4950 | 0.5062 | 176,946 | -0.00(-0.75%) |
Apr 01, 2016 | 0.5020 | 0.5150 | 0.4940 | 0.5100 | 304,196 | +0.01(+0.99%) |
Mar 31, 2016 | 0.5010 | 0.5100 | 0.4999 | 0.5050 | 93,990 | +0.01(+1.00%) |
Mar 30, 2016 | 0.5140 | 0.5187 | 0.5000 | 0.5000 | 281,947 | -0.00(-0.66%) |
Mar 29, 2016 | 0.5100 | 0.5190 | 0.4913 | 0.5033 | 354,919 | -0.01(-1.29%) |
Mar 28, 2016 | 0.5090 | 0.5188 | 0.5000 | 0.5099 | 303,995 | -0.01(-1.01%) |
Mar 24, 2016 | 0.5151 | 0.5151 | 0.5151 | 0 | +0.00(+0.61%) | |
Mar 23, 2016 | 0.5460 | 0.5460 | 0.5100 | 0.5120 | 117,005 | -0.03(-5.19%) |
Mar 22, 2016 | 0.5560 | 0.5630 | 0.5340 | 0.5400 | 126,766 | -0.01(-1.82%) |
Mar 21, 2016 | 0.5644 | 0.5847 | 0.5493 | 0.5500 | 428,276 | -0.01(-1.79%) |
Mar 18, 2016 | 0.5299 | 0.5711 | 0.5200 | 0.5600 | 1,092,357 | +0.04(+7.69%) |
Mar 17, 2016 | 0.4900 | 0.5290 | 0.4880 | 0.5200 | 362,688 | +0.03(+6.78%) |
Mar 16, 2016 | 0.4880 | 0.5020 | 0.4742 | 0.4870 | 96,541 | +0.02(+4.02%) |
Mar 15, 2016 | 0.4880 | 0.4929 | 0.4682 | 0.4682 | 121,222 | -0.01(-2.46%) |
Mar 14, 2016 | 0.4860 | 0.4940 | 0.4800 | 0.4800 | 315,976 | -0.02(-4.00%) |
Mar 11, 2016 | 0.4926 | 0.5100 | 0.4855 | 0.5000 | 167,045 | +0.01(+2.15%) |
Mar 10, 2016 | 0.4890 | 0.4914 | 0.4764 | 0.4895 | 237,618 | +0.00(+0.66%) |
Mar 09, 2016 | 0.5000 | 0.5029 | 0.4803 | 0.4863 | 78,372 | -0.01(-1.16%) |
Mar 08, 2016 | 0.5000 | 0.5030 | 0.4910 | 0.4920 | 128,837 | -0.01(-2.19%) |
Mar 07, 2016 | 0.4865 | 0.5030 | 0.4630 | 0.5030 | 705,007 | +0.01(+1.11%) |
Mar 04, 2016 | 0.4960 | 0.5020 | 0.4900 | 0.4975 | 140,321 | +0.00(+0.57%) |
Mar 03, 2016 | 0.5028 | 0.5028 | 0.4823 | 0.4947 | 113,263 | -0.01(-2.71%) |
Mar 02, 2016 | 0.4971 | 0.5085 | 0.4900 | 0.5085 | 147,768 | +0.01(+1.19%) |