Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.530 | 1.530 | 1.510 | 1.520 | 62,661 | -0.02(-1.30%) |
May 27, 2016 | 1.540 | 1.540 | 1.540 | 0 | +0.01(+0.59%) | |
May 26, 2016 | 1.550 | 1.550 | 1.530 | 1.531 | 57,432 | -0.01(-0.59%) |
May 25, 2016 | 1.538 | 1.540 | 1.520 | 1.540 | 202,936 | +0.02(+0.98%) |
May 24, 2016 | 1.513 | 1.559 | 1.510 | 1.525 | 547,893 | +0.02(+1.67%) |
May 23, 2016 | 1.460 | 1.530 | 1.460 | 1.500 | 160,743 | -0.01(-0.66%) |
May 20, 2016 | 1.540 | 1.540 | 1.510 | 1.510 | 116,703 | -0.00(-0.06%) |
May 19, 2016 | 1.490 | 1.520 | 1.490 | 1.511 | 68,532 | +0.00(+0.06%) |
May 18, 2016 | 1.510 | 1.535 | 1.500 | 1.510 | 133,588 | +0.00(+0.00%) |
May 17, 2016 | 1.499 | 1.520 | 1.489 | 1.510 | 200,058 | +0.00(+0.00%) |
May 16, 2016 | 1.515 | 1.530 | 1.490 | 1.510 | 308,055 | -0.01(-0.43%) |
May 13, 2016 | 1.584 | 1.590 | 1.478 | 1.516 | 334,735 | -0.05(-3.46%) |
May 12, 2016 | 1.580 | 1.600 | 1.567 | 1.571 | 235,033 | +0.00(+0.06%) |
May 11, 2016 | 1.570 | 1.600 | 1.540 | 1.570 | 190,289 | +0.00(+0.00%) |
May 10, 2016 | 1.525 | 1.570 | 1.515 | 1.570 | 233,589 | +0.02(+1.32%) |
May 09, 2016 | 1.546 | 1.560 | 1.490 | 1.550 | 315,786 | -0.01(-0.67%) |
May 06, 2016 | 1.560 | 1.580 | 1.550 | 1.560 | 301,438 | -0.01(-0.53%) |
May 05, 2016 | 1.560 | 1.600 | 1.550 | 1.568 | 178,647 | +0.02(+1.18%) |
May 04, 2016 | 1.540 | 1.570 | 1.530 | 1.550 | 249,849 | +0.01(+0.65%) |
May 03, 2016 | 1.555 | 1.580 | 1.520 | 1.540 | 354,143 | -0.01(-0.58%) |
May 02, 2016 | 1.500 | 1.560 | 1.440 | 1.549 | 441,343 | +0.05(+3.27%) |
Apr 29, 2016 | 1.660 | 1.660 | 1.380 | 1.500 | 1,438,646 | -0.11(-6.83%) |
Apr 28, 2016 | 1.790 | 1.820 | 1.580 | 1.610 | 2,142,866 | +0.02(+1.26%) |
Apr 27, 2016 | 1.655 | 1.700 | 1.410 | 1.590 | 2,420,269 | +0.00(+0.21%) |
Apr 26, 2016 | 1.508 | 1.587 | 1.470 | 1.587 | 1,648,309 | +0.16(+11.00%) |
Apr 25, 2016 | 1.380 | 1.430 | 1.370 | 1.429 | 399,145 | +0.07(+5.10%) |
Apr 22, 2016 | 1.339 | 1.367 | 1.330 | 1.360 | 237,423 | +0.02(+1.49%) |
Apr 21, 2016 | 1.360 | 1.370 | 1.320 | 1.340 | 342,778 | -0.02(-1.47%) |
Apr 20, 2016 | 1.340 | 1.380 | 1.300 | 1.360 | 1,278,953 | +0.06(+4.70%) |
Apr 19, 2016 | 1.254 | 1.300 | 1.220 | 1.299 | 501,547 | +0.08(+6.48%) |
Apr 18, 2016 | 1.289 | 1.290 | 1.220 | 1.220 | 429,956 | -0.05(-4.10%) |
Apr 15, 2016 | 1.350 | 1.390 | 1.250 | 1.272 | 2,103,380 | +0.07(+6.26%) |
Apr 14, 2016 | 1.142 | 1.210 | 1.111 | 1.197 | 939,183 | +0.11(+9.82%) |
Apr 13, 2016 | 1.060 | 1.110 | 1.060 | 1.090 | 578,388 | +0.04(+3.82%) |
Apr 12, 2016 | 1.020 | 1.060 | 1.010 | 1.050 | 410,890 | +0.06(+6.06%) |
Apr 11, 2016 | 0.9939 | 0.9939 | 0.9711 | 0.9900 | 146,294 | +0.02(+1.80%) |
Apr 08, 2016 | 0.9900 | 0.9966 | 0.9610 | 0.9725 | 190,709 | +0.00(+0.09%) |
Apr 07, 2016 | 0.9870 | 0.9870 | 0.9561 | 0.9716 | 56,391 | +0.01(+0.68%) |
Apr 06, 2016 | 0.9840 | 0.9984 | 0.9600 | 0.9650 | 246,185 | -0.00(-0.44%) |
Apr 05, 2016 | 0.9825 | 0.9890 | 0.9566 | 0.9693 | 166,557 | -0.01(-1.09%) |
Apr 04, 2016 | 1.070 | 1.090 | 0.9455 | 0.9800 | 941,122 | -0.09(-8.41%) |
Apr 01, 2016 | 1.040 | 1.070 | 1.020 | 1.070 | 139,575 | +0.07(+7.00%) |
Mar 31, 2016 | 1.010 | 1.030 | 1.000 | 1.000 | 234,354 | -0.03(-2.91%) |
Mar 30, 2016 | 1.020 | 1.039 | 1.000 | 1.030 | 345,832 | +0.02(+2.20%) |
Mar 29, 2016 | 1.023 | 1.030 | 1.000 | 1.008 | 78,252 | -0.01(-1.20%) |
Mar 28, 2016 | 1.040 | 1.040 | 1.000 | 1.020 | 31,383 | +0.03(+2.83%) |
Mar 24, 2016 | 0.9919 | 0.9919 | 0.9919 | 0 | -0.02(-1.79%) | |
Mar 23, 2016 | 1.000 | 1.030 | 0.9640 | 1.010 | 421,321 | -0.07(-6.48%) |
Mar 22, 2016 | 1.080 | 1.090 | 1.070 | 1.080 | 779,270 | +0.03(+2.86%) |
Mar 21, 2016 | 1.020 | 1.060 | 0.9900 | 1.050 | 325,968 | +0.07(+7.03%) |
Mar 18, 2016 | 0.9599 | 1.010 | 0.9599 | 0.9810 | 1,751,491 | +0.03(+3.05%) |
Mar 17, 2016 | 0.9050 | 0.9520 | 0.8874 | 0.9520 | 298,541 | +0.07(+8.18%) |
Mar 16, 2016 | 0.8496 | 0.8869 | 0.8490 | 0.8800 | 23,975 | +0.02(+2.33%) |
Mar 15, 2016 | 0.8750 | 0.8750 | 0.8500 | 0.8600 | 110,146 | -0.01(-1.15%) |
Mar 14, 2016 | 0.8700 | 0.8900 | 0.8603 | 0.8700 | 30,975 | -0.01(-1.13%) |
Mar 11, 2016 | 0.8870 | 0.8870 | 0.8633 | 0.8799 | 27,231 | +0.01(+0.80%) |
Mar 10, 2016 | 0.8930 | 0.8930 | 0.8600 | 0.8729 | 37,398 | +0.01(+0.75%) |
Mar 09, 2016 | 0.8700 | 0.8800 | 0.8600 | 0.8664 | 82,413 | +0.01(+1.49%) |
Mar 08, 2016 | 0.9360 | 0.9392 | 0.8200 | 0.8537 | 186,292 | -0.08(-8.84%) |
Mar 07, 2016 | 0.9500 | 0.9560 | 0.9271 | 0.9365 | 78,373 | -0.02(-2.24%) |
Mar 04, 2016 | 0.9580 | 0.9719 | 0.9444 | 0.9580 | 154,883 | +0.04(+4.87%) |
Mar 03, 2016 | 0.8569 | 0.9299 | 0.8490 | 0.9135 | 199,810 | +0.11(+14.19%) |
Mar 02, 2016 | 0.8100 | 0.8154 | 0.8000 | 0.8000 | 21,533 | -0.00(-0.21%) |