Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 0.5193 | 0.5297 | 0.5193 | 0.5297 | 57,188 | +0.02(+4.79%) |
May 27, 2016 | 0.5055 | 0.5055 | 0.5055 | 0 | +0.01(+1.10%) | |
May 26, 2016 | 0.4965 | 0.5012 | 0.4965 | 0.5000 | 97,163 | +0.00(+0.00%) |
May 25, 2016 | 0.4902 | 0.5000 | 0.4902 | 0.5000 | 33,787 | +0.02(+3.93%) |
May 24, 2016 | 0.4868 | 0.4868 | 0.4811 | 0.4811 | 11,600 | -0.01(-1.05%) |
May 23, 2016 | 0.4930 | 0.4930 | 0.4862 | 0.4862 | 16,050 | -0.00(-0.78%) |
May 20, 2016 | 0.4850 | 0.4900 | 0.4850 | 0.4900 | 143,166 | -0.01(-1.01%) |
May 18, 2016 | 0.4950 | 0.4950 | 0.4950 | 50 | +0.01(+1.35%) | |
May 17, 2016 | 0.4849 | 0.4884 | 0.4800 | 0.4884 | 22,000 | +0.02(+3.91%) |
May 16, 2016 | 0.4650 | 0.4756 | 0.4650 | 0.4700 | 36,100 | +0.01(+1.58%) |
May 13, 2016 | 0.4612 | 0.4627 | 0.4612 | 0.4627 | 1,500 | -0.00(-0.30%) |
May 12, 2016 | 0.4640 | 0.4641 | 0.4640 | 0.4641 | 4,500 | -0.01(-1.39%) |
May 11, 2016 | 0.4702 | 0.4706 | 0.4700 | 0.4706 | 121,287 | +0.00(+0.54%) |
May 10, 2016 | 0.4790 | 0.4790 | 0.4640 | 0.4681 | 15,507 | -0.01(-1.74%) |
May 09, 2016 | 0.4780 | 0.4780 | 0.4764 | 0.4764 | 4,113 | +0.01(+1.36%) |
May 06, 2016 | 0.4660 | 0.4739 | 0.4660 | 0.4700 | 22,846 | -0.01(-1.47%) |
May 05, 2016 | 0.4912 | 0.4912 | 0.4770 | 0.4770 | 1,201 | -0.01(-1.65%) |
May 04, 2016 | 0.4886 | 0.4886 | 0.4850 | 0.4850 | 20,925 | +0.01(+1.04%) |
May 03, 2016 | 0.4789 | 0.4800 | 0.4789 | 0.4800 | 5,550 | -0.01(-2.14%) |
May 02, 2016 | 0.5000 | 0.5000 | 0.4905 | 0.4905 | 14,750 | -0.00(-0.02%) |
Apr 29, 2016 | 0.4905 | 0.4906 | 0.4905 | 0.4906 | 10,000 | -0.01(-1.49%) |
Apr 28, 2016 | 0.5007 | 0.5029 | 0.4980 | 0.4980 | 69,907 | -0.01(-1.85%) |
Apr 27, 2016 | 0.5130 | 0.5159 | 0.5059 | 0.5074 | 51,009 | -0.02(-3.35%) |
Apr 26, 2016 | 0.5174 | 0.5250 | 0.5174 | 0.5250 | 117,447 | +0.02(+3.67%) |
Apr 25, 2016 | 0.5160 | 0.5190 | 0.5060 | 0.5064 | 31,376 | -0.01(-1.75%) |
Apr 22, 2016 | 0.5190 | 0.5190 | 0.5150 | 0.5154 | 45,600 | -0.00(-0.39%) |
Apr 21, 2016 | 0.5174 | 0.5174 | 0.5174 | 0.5174 | 30,001 | -0.00(-0.34%) |
Apr 20, 2016 | 0.5214 | 0.5219 | 0.5174 | 0.5192 | 102,560 | +0.00(+0.04%) |
Apr 19, 2016 | 0.5190 | 0.5250 | 0.5190 | 0.5190 | 100,800 | +0.03(+5.70%) |
Apr 18, 2016 | 0.4923 | 0.4923 | 0.4910 | 0.4910 | 6,000 | -0.00(-0.22%) |
Apr 15, 2016 | 0.4920 | 0.4921 | 0.4920 | 0.4921 | 7,971 | -0.00(-0.99%) |
Apr 14, 2016 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | 6,032 | -0.00(-0.02%) |
Apr 13, 2016 | 0.4971 | 0.5005 | 0.4970 | 0.4971 | 39,000 | -0.00(-0.46%) |
Apr 12, 2016 | 0.4994 | 0.4994 | 0.4994 | 0.4994 | 5,034 | -0.00(-0.68%) |
Apr 11, 2016 | 0.4969 | 0.5042 | 0.4969 | 0.5028 | 44,222 | +0.01(+1.58%) |
Apr 08, 2016 | 0.4800 | 0.5000 | 0.4800 | 0.4950 | 87,314 | +0.02(+3.30%) |
Apr 07, 2016 | 0.4810 | 0.4810 | 0.4792 | 0.4792 | 4,310 | -0.01(-2.36%) |
Apr 06, 2016 | 0.4908 | 0.4908 | 0.4908 | 0.4908 | 12,000 | +0.02(+3.19%) |
Apr 05, 2016 | 0.4756 | 0.4756 | 0.4756 | 0.4756 | 1,500 | +0.00(+0.98%) |
Apr 04, 2016 | 0.4705 | 0.4766 | 0.4705 | 0.4710 | 49,570 | -0.03(-5.38%) |
Mar 31, 2016 | 0.4978 | 0.4978 | 0.4978 | 0 | +0.00(+0.57%) | |
Mar 30, 2016 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 60,000 | +0.00(+0.04%) |
Mar 29, 2016 | 0.4900 | 0.5000 | 0.4891 | 0.4948 | 98,260 | +0.02(+5.17%) |
Mar 28, 2016 | 0.4685 | 0.4743 | 0.4685 | 0.4705 | 13,400 | +0.00(+0.11%) |
Mar 24, 2016 | 0.4700 | 0.4700 | 0.4700 | 0 | -0.01(-1.29%) | |
Mar 23, 2016 | 0.4792 | 0.4800 | 0.4750 | 0.4762 | 266,988 | +0.04(+8.22%) |
Mar 22, 2016 | 0.4400 | 0.4400 | 0.4321 | 0.4400 | 3,700 | -0.01(-1.68%) |
Mar 21, 2016 | 0.4475 | 0.4475 | 0.4475 | 0.4475 | 200 | +0.00(+0.00%) |
Mar 18, 2016 | 0.4475 | 0.4475 | 0.4475 | 0.4475 | 1,200 | -0.00(-0.56%) |
Mar 17, 2016 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 500 | +0.03(+8.02%) |
Mar 16, 2016 | 0.4264 | 0.4264 | 0.4141 | 0.4166 | 56,000 | -0.01(-3.34%) |
Mar 15, 2016 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 1,000 | -0.00(-0.46%) |
Mar 14, 2016 | 0.4375 | 0.4375 | 0.4330 | 0.4330 | 8,500 | +0.01(+1.62%) |
Mar 11, 2016 | 0.4235 | 0.4366 | 0.4235 | 0.4261 | 13,167 | +0.02(+4.07%) |
Mar 10, 2016 | 0.4064 | 0.4094 | 0.4064 | 0.4094 | 6,333 | -0.01(-2.33%) |
Mar 09, 2016 | 0.4145 | 0.4272 | 0.4140 | 0.4192 | 46,280 | -0.00(-0.91%) |
Mar 08, 2016 | 0.4300 | 0.4300 | 0.4231 | 0.4231 | 4,820 | -0.02(-3.85%) |
Mar 07, 2016 | 0.4429 | 0.4429 | 0.4400 | 0.4400 | 7,220 | +0.01(+1.15%) |
Mar 04, 2016 | 0.4298 | 0.4411 | 0.4298 | 0.4350 | 71,272 | +0.04(+9.78%) |
Mar 03, 2016 | 0.3962 | 0.3962 | 0.3962 | 0.3962 | 5,000 | +0.00(+0.90%) |
Mar 02, 2016 | 0.3900 | 0.4020 | 0.3900 | 0.3927 | 144,400 | +0.00(+0.18%) |