Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 0.7150 | 0.7500 | 0.7150 | 0.7200 | 557,534 | -0.04(-4.79%) |
May 27, 2016 | 0.7562 | 0.7562 | 0.7562 | 0 | -0.04(-5.04%) | |
May 26, 2016 | 0.8205 | 0.8235 | 0.7830 | 0.7963 | 204,567 | -0.01(-0.77%) |
May 25, 2016 | 0.7796 | 0.8073 | 0.7739 | 0.8025 | 174,175 | +0.03(+3.83%) |
May 24, 2016 | 0.8082 | 0.8082 | 0.7700 | 0.7729 | 102,732 | -0.08(-9.07%) |
May 23, 2016 | 0.7974 | 0.8530 | 0.7800 | 0.8500 | 66,614 | +0.05(+6.02%) |
May 20, 2016 | 0.8003 | 0.8060 | 0.7900 | 0.8017 | 30,118 | -0.01(-0.76%) |
May 19, 2016 | 0.7820 | 0.8104 | 0.7667 | 0.8078 | 138,462 | -0.00(-0.27%) |
May 18, 2016 | 0.8500 | 0.8676 | 0.8095 | 0.8100 | 199,273 | -0.05(-5.57%) |
May 17, 2016 | 0.8673 | 0.8780 | 0.8547 | 0.8578 | 287,164 | +0.00(+0.27%) |
May 16, 2016 | 0.8501 | 0.8780 | 0.8420 | 0.8555 | 260,357 | +0.03(+3.07%) |
May 13, 2016 | 0.8370 | 0.8550 | 0.8160 | 0.8300 | 260,906 | +0.02(+2.99%) |
May 12, 2016 | 0.8157 | 0.8360 | 0.7834 | 0.8059 | 98,315 | -0.00(-0.14%) |
May 11, 2016 | 0.8130 | 0.8199 | 0.7872 | 0.8070 | 180,565 | +0.05(+6.18%) |
May 10, 2016 | 0.7703 | 0.7762 | 0.7470 | 0.7600 | 67,009 | +0.00(+0.00%) |
May 09, 2016 | 0.7990 | 0.7990 | 0.7438 | 0.7600 | 196,135 | -0.03(-4.11%) |
May 06, 2016 | 0.8079 | 0.8110 | 0.7717 | 0.7926 | 223,077 | +0.01(+1.36%) |
May 05, 2016 | 0.8000 | 0.8067 | 0.7638 | 0.7820 | 144,180 | +0.01(+1.65%) |
May 04, 2016 | 0.8330 | 0.8330 | 0.7474 | 0.7693 | 573,775 | -0.04(-4.67%) |
May 03, 2016 | 0.8620 | 0.8620 | 0.8000 | 0.8070 | 421,317 | -0.05(-5.75%) |
May 02, 2016 | 0.8809 | 0.8809 | 0.8395 | 0.8562 | 245,335 | +0.02(+3.01%) |
Apr 29, 2016 | 0.8178 | 0.8653 | 0.8100 | 0.8312 | 202,739 | +0.02(+2.62%) |
Apr 28, 2016 | 0.8078 | 0.8400 | 0.8078 | 0.8100 | 36,649 | +0.02(+2.71%) |
Apr 27, 2016 | 0.7600 | 0.7900 | 0.7500 | 0.7886 | 145,200 | +0.03(+3.38%) |
Apr 26, 2016 | 0.7700 | 0.7798 | 0.7600 | 0.7628 | 92,420 | -0.01(-1.69%) |
Apr 25, 2016 | 0.8100 | 0.8108 | 0.7759 | 0.7759 | 120,798 | -0.04(-5.26%) |
Apr 22, 2016 | 0.8295 | 0.8430 | 0.8000 | 0.8190 | 63,339 | -0.01(-1.12%) |
Apr 21, 2016 | 0.8570 | 0.8570 | 0.7760 | 0.8283 | 126,813 | +0.00(+0.40%) |
Apr 20, 2016 | 0.8530 | 0.8900 | 0.8250 | 0.8250 | 167,070 | -0.01(-1.32%) |
Apr 19, 2016 | 0.7500 | 0.8412 | 0.7500 | 0.8360 | 62,851 | +0.10(+13.00%) |
Apr 18, 2016 | 0.7250 | 0.7444 | 0.7250 | 0.7398 | 64,907 | +0.01(+1.34%) |
Apr 15, 2016 | 0.7250 | 0.7360 | 0.7190 | 0.7300 | 28,205 | +0.01(+1.39%) |
Apr 14, 2016 | 0.7550 | 0.7550 | 0.7100 | 0.7200 | 119,250 | -0.02(-2.31%) |
Apr 13, 2016 | 0.7010 | 0.7514 | 0.6835 | 0.7370 | 154,250 | +0.04(+5.33%) |
Apr 12, 2016 | 0.7120 | 0.7310 | 0.6920 | 0.6997 | 371,720 | -0.02(-2.24%) |
Apr 11, 2016 | 0.6897 | 0.7190 | 0.6854 | 0.7157 | 175,139 | +0.05(+6.82%) |
Apr 08, 2016 | 0.6400 | 0.6700 | 0.6330 | 0.6700 | 64,300 | +0.03(+5.18%) |
Apr 07, 2016 | 0.6400 | 0.6429 | 0.6200 | 0.6370 | 131,350 | +0.01(+1.13%) |
Apr 06, 2016 | 0.6526 | 0.6526 | 0.6299 | 0.6299 | 11,400 | +0.00(+0.14%) |
Apr 05, 2016 | 0.6310 | 0.6507 | 0.6290 | 0.6290 | 20,200 | -0.01(-0.94%) |
Apr 04, 2016 | 0.6470 | 0.6470 | 0.6350 | 0.6350 | 8,520 | +0.01(+0.79%) |
Apr 01, 2016 | 0.6351 | 0.6378 | 0.6300 | 0.6300 | 42,000 | -0.02(-3.08%) |
Mar 31, 2016 | 0.6510 | 0.6817 | 0.6500 | 0.6500 | 52,000 | +0.00(+0.00%) |
Mar 30, 2016 | 0.6724 | 0.6983 | 0.6491 | 0.6500 | 80,700 | +0.00(+0.00%) |
Mar 29, 2016 | 0.6178 | 0.6500 | 0.5915 | 0.6500 | 40,255 | -0.00(-0.15%) |
Mar 28, 2016 | 0.6477 | 0.6510 | 0.6349 | 0.6510 | 266,380 | +0.02(+2.46%) |
Mar 24, 2016 | 0.6354 | 0.6354 | 0.6354 | 0 | +0.01(+0.86%) | |
Mar 23, 2016 | 0.6644 | 0.6644 | 0.6300 | 0.6300 | 67,188 | -0.04(-5.89%) |
Mar 22, 2016 | 0.6750 | 0.6950 | 0.6694 | 0.6694 | 35,780 | -0.00(-0.09%) |
Mar 21, 2016 | 0.6450 | 0.6831 | 0.6450 | 0.6700 | 53,775 | +0.03(+4.79%) |
Mar 18, 2016 | 0.7194 | 0.7194 | 0.6394 | 0.6394 | 28,630 | -0.07(-10.26%) |
Mar 17, 2016 | 0.6955 | 0.7125 | 0.6656 | 0.7125 | 150,773 | +0.04(+5.37%) |
Mar 16, 2016 | 0.6490 | 0.6762 | 0.6265 | 0.6762 | 82,912 | +0.03(+4.67%) |
Mar 15, 2016 | 0.6310 | 0.6460 | 0.6080 | 0.6460 | 85,200 | -0.00(-0.15%) |
Mar 14, 2016 | 0.6494 | 0.6494 | 0.6369 | 0.6470 | 25,272 | -0.02(-3.13%) |
Mar 11, 2016 | 0.6360 | 0.6700 | 0.6343 | 0.6679 | 51,724 | +0.04(+6.13%) |
Mar 10, 2016 | 0.6113 | 0.6352 | 0.6100 | 0.6293 | 48,714 | +0.02(+3.16%) |
Mar 09, 2016 | 0.5840 | 0.6100 | 0.5840 | 0.6100 | 105,080 | +0.03(+5.17%) |
Mar 08, 2016 | 0.6090 | 0.6100 | 0.5800 | 0.5800 | 220,400 | -0.04(-6.30%) |
Mar 07, 2016 | 0.6008 | 0.6218 | 0.6000 | 0.6190 | 143,090 | +0.02(+2.60%) |
Mar 04, 2016 | 0.5993 | 0.6300 | 0.5992 | 0.6033 | 273,503 | +0.02(+2.74%) |
Mar 03, 2016 | 0.5612 | 0.6080 | 0.5593 | 0.5872 | 128,200 | +0.04(+6.96%) |
Mar 02, 2016 | 0.5170 | 0.5490 | 0.5170 | 0.5490 | 91,950 | +0.03(+5.58%) |