Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.030 | 1.080 | 1.020 | 1.050 | 273,775 | +0.02(+1.94%) |
May 27, 2016 | 1.070 | 1.030 | 1.030 | 1.030 | 233,800 | -0.04(-3.74%) |
May 26, 2016 | 1.090 | 1.109 | 1.030 | 1.070 | 226,942 | +0.03(+2.88%) |
May 25, 2016 | 1.030 | 1.065 | 1.000 | 1.040 | 564,185 | +0.01(+0.97%) |
May 24, 2016 | 1.080 | 1.080 | 1.020 | 1.030 | 291,827 | -0.07(-6.36%) |
May 23, 2016 | 1.050 | 1.150 | 1.050 | 1.100 | 410,391 | +0.02(+1.85%) |
May 20, 2016 | 1.130 | 1.130 | 1.060 | 1.080 | 176,447 | -0.02(-1.82%) |
May 19, 2016 | 1.100 | 1.130 | 1.150 | 1.100 | 395,751 | -0.05(-4.35%) |
May 18, 2016 | 1.190 | 1.280 | 1.100 | 1.150 | 471,532 | -0.06(-4.96%) |
May 17, 2016 | 1.180 | 1.300 | 1.180 | 1.210 | 439,612 | +0.01(+0.83%) |
May 16, 2016 | 1.160 | 1.230 | 1.120 | 1.200 | 414,178 | +0.08(+7.14%) |
May 13, 2016 | 1.160 | 1.230 | 1.120 | 1.120 | 153,546 | -0.07(-5.88%) |
May 12, 2016 | 1.200 | 1.250 | 1.128 | 1.190 | 342,649 | +0.00(+0.00%) |
May 11, 2016 | 1.130 | 1.236 | 1.110 | 1.190 | 574,497 | +0.09(+8.18%) |
May 10, 2016 | 1.060 | 1.100 | 1.000 | 1.100 | 315,374 | +0.05(+4.76%) |
May 09, 2016 | 1.140 | 1.140 | 1.030 | 1.050 | 410,705 | -0.08(-7.08%) |
May 06, 2016 | 1.080 | 1.140 | 1.060 | 1.130 | 323,361 | +0.06(+5.61%) |
May 05, 2016 | 1.110 | 1.140 | 1.040 | 1.070 | 284,041 | -0.02(-1.83%) |
May 04, 2016 | 1.030 | 1.110 | 1.000 | 1.090 | 870,058 | +0.04(+3.81%) |
May 03, 2016 | 1.100 | 1.120 | 1.030 | 1.050 | 435,956 | -0.05(-4.55%) |
May 02, 2016 | 1.140 | 1.170 | 1.100 | 1.100 | 446,467 | -0.04(-3.52%) |
Apr 29, 2016 | 1.210 | 1.240 | 1.100 | 1.140 | 553,687 | -0.02(-1.72%) |
Apr 28, 2016 | 1.080 | 1.180 | 1.080 | 1.160 | 455,727 | +0.08(+7.41%) |
Apr 27, 2016 | 1.180 | 1.190 | 1.080 | 1.080 | 493,309 | -0.07(-6.09%) |
Apr 26, 2016 | 1.090 | 1.160 | 1.090 | 1.150 | 225,906 | +0.05(+4.55%) |
Apr 25, 2016 | 1.120 | 1.170 | 1.100 | 1.100 | 388,856 | -0.05(-4.36%) |
Apr 22, 2016 | 1.200 | 1.200 | 1.110 | 1.150 | 347,922 | -0.02(-1.70%) |
Apr 21, 2016 | 1.230 | 1.250 | 1.150 | 1.170 | 612,912 | -0.05(-4.10%) |
Apr 20, 2016 | 1.400 | 1.420 | 1.211 | 1.220 | 986,671 | -0.13(-9.63%) |
Apr 19, 2016 | 1.200 | 1.350 | 1.160 | 1.350 | 1,292,432 | +0.20(+17.39%) |
Apr 18, 2016 | 1.180 | 1.200 | 1.140 | 1.150 | 462,788 | -0.01(-0.87%) |
Apr 15, 2016 | 1.150 | 1.180 | 1.130 | 1.160 | 319,846 | -0.01(-0.85%) |
Apr 14, 2016 | 1.140 | 1.170 | 1.110 | 1.170 | 411,022 | +0.01(+0.86%) |
Apr 13, 2016 | 1.160 | 1.200 | 1.150 | 1.160 | 483,482 | -0.05(-4.13%) |
Apr 12, 2016 | 1.210 | 1.270 | 1.100 | 1.210 | 1,367,461 | -0.01(-0.82%) |
Apr 11, 2016 | 1.150 | 1.270 | 1.140 | 1.220 | 2,979,158 | +0.10(+9.03%) |
Apr 08, 2016 | 1.000 | 1.240 | 1.000 | 1.119 | 2,946,626 | +0.18(+19.04%) |
Apr 07, 2016 | 0.8100 | 0.9500 | 0.7900 | 0.9400 | 3,045,514 | +0.26(+38.09%) |
Apr 06, 2016 | 0.6585 | 0.6880 | 0.6585 | 0.6807 | 34,381 | +0.01(+0.75%) |
Apr 05, 2016 | 0.6854 | 0.6874 | 0.6700 | 0.6756 | 74,914 | -0.01(-2.09%) |
Apr 04, 2016 | 0.7000 | 0.7100 | 0.6722 | 0.6900 | 89,352 | -0.02(-2.82%) |
Apr 01, 2016 | 0.6700 | 0.7100 | 0.6450 | 0.7100 | 60,894 | +0.00(+0.54%) |
Mar 31, 2016 | 0.6900 | 0.7179 | 0.6900 | 0.7062 | 64,854 | +0.00(+0.16%) |
Mar 30, 2016 | 0.6900 | 0.7200 | 0.6800 | 0.7051 | 87,722 | +0.02(+2.19%) |
Mar 29, 2016 | 0.6651 | 0.6909 | 0.6573 | 0.6900 | 47,270 | +0.02(+3.36%) |
Mar 28, 2016 | 0.6800 | 0.6800 | 0.6600 | 0.6676 | 62,241 | +0.01(+1.15%) |
Mar 24, 2016 | 0.6700 | 0.6600 | 0.6600 | 0.6600 | 73,500 | -0.03(-4.35%) |
Mar 23, 2016 | 0.7100 | 0.7178 | 0.6745 | 0.6900 | 179,544 | -0.02(-2.93%) |
Mar 22, 2016 | 0.7300 | 0.7344 | 0.6944 | 0.7108 | 171,034 | -0.02(-2.63%) |
Mar 21, 2016 | 0.7019 | 0.7444 | 0.7019 | 0.7300 | 162,416 | +0.00(+0.00%) |
Mar 18, 2016 | 0.7530 | 0.7530 | 0.7200 | 0.7300 | 83,626 | -0.01(-0.68%) |
Mar 17, 2016 | 0.7700 | 0.7700 | 0.7300 | 0.7350 | 125,881 | +0.00(+0.67%) |
Mar 16, 2016 | 0.6772 | 0.7500 | 0.6772 | 0.7301 | 126,511 | +0.03(+4.58%) |
Mar 15, 2016 | 0.7260 | 0.7500 | 0.6840 | 0.6981 | 167,023 | -0.03(-4.42%) |
Mar 14, 2016 | 0.7500 | 0.7642 | 0.7250 | 0.7304 | 165,602 | -0.02(-3.27%) |
Mar 11, 2016 | 0.7230 | 0.7599 | 0.7230 | 0.7551 | 119,731 | +0.03(+4.35%) |
Mar 10, 2016 | 0.6950 | 0.7298 | 0.6745 | 0.7236 | 306,258 | +0.03(+4.87%) |
Mar 09, 2016 | 0.6700 | 0.7053 | 0.6601 | 0.6900 | 85,824 | -0.00(-0.09%) |
Mar 08, 2016 | 0.7425 | 0.7599 | 0.6900 | 0.6906 | 249,201 | -0.07(-9.13%) |
Mar 07, 2016 | 0.7813 | 0.8200 | 0.7400 | 0.7600 | 204,978 | -0.03(-3.77%) |
Mar 04, 2016 | 0.7750 | 0.8400 | 0.7600 | 0.7898 | 229,068 | +0.01(+1.91%) |
Mar 03, 2016 | 0.6901 | 0.7900 | 0.6901 | 0.7750 | 248,551 | +0.08(+12.21%) |
Mar 02, 2016 | 0.6800 | 0.7089 | 0.6700 | 0.6907 | 88,309 | -0.02(-2.58%) |