Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 1.038 | 1.117 | 1.038 | 1.105 | 94,164 | +0.06(+5.74%) |
Feb 26, 2015 | 1.097 | 1.097 | 1.012 | 1.045 | 51,476 | -0.05(-4.13%) |
Feb 25, 2015 | 1.092 | 1.107 | 1.087 | 1.090 | 38,024 | -0.02(-1.80%) |
Feb 24, 2015 | 1.107 | 1.145 | 1.083 | 1.110 | 35,964 | +0.01(+1.14%) |
Feb 23, 2015 | 1.075 | 1.137 | 1.075 | 1.097 | 100,952 | -0.01(-0.68%) |
Feb 20, 2015 | 1.093 | 1.177 | 1.073 | 1.105 | 95,632 | +0.04(+3.51%) |
Feb 19, 2015 | 1.192 | 1.192 | 1.052 | 1.067 | 234,676 | -0.12(-10.48%) |
Feb 18, 2015 | 1.222 | 1.222 | 1.153 | 1.192 | 43,204 | -0.02(-1.65%) |
Feb 17, 2015 | 1.165 | 1.220 | 1.125 | 1.212 | 177,632 | +0.08(+7.30%) |
Feb 13, 2015 | 1.085 | 1.130 | 1.130 | 1.130 | 103,200 | +0.03(+2.96%) |
Feb 12, 2015 | 1.133 | 1.150 | 1.075 | 1.097 | 128,084 | -0.02(-1.86%) |
Feb 11, 2015 | 1.157 | 1.222 | 1.062 | 1.118 | 148,152 | -0.01(-1.26%) |
Feb 10, 2015 | 1.173 | 1.265 | 1.100 | 1.133 | 399,984 | -0.04(-3.62%) |
Feb 09, 2015 | 1.012 | 1.198 | 1.012 | 1.175 | 314,184 | +0.17(+16.63%) |
Feb 06, 2015 | 0.9600 | 1.020 | 0.9175 | 1.008 | 306,688 | +0.06(+5.77%) |
Feb 05, 2015 | 0.9100 | 0.9875 | 0.9000 | 0.9525 | 149,984 | +0.05(+5.83%) |
Feb 04, 2015 | 0.9750 | 0.9750 | 0.8825 | 0.9000 | 114,348 | -0.07(-7.22%) |
Feb 03, 2015 | 1.000 | 1.028 | 0.9200 | 0.9700 | 248,704 | +0.01(+0.78%) |
Feb 02, 2015 | 0.9500 | 0.9902 | 0.9125 | 0.9625 | 163,852 | -0.01(-1.03%) |
Jan 30, 2015 | 0.9775 | 0.9825 | 0.9075 | 0.9725 | 209,472 | +0.02(+2.10%) |
Jan 29, 2015 | 0.9900 | 1.022 | 0.9475 | 0.9525 | 170,548 | -0.04(-3.54%) |
Jan 28, 2015 | 1.032 | 1.113 | 0.9750 | 0.9875 | 108,304 | -0.02(-1.74%) |
Jan 27, 2015 | 0.9000 | 1.080 | 0.9000 | 1.005 | 182,524 | +0.10(+11.36%) |
Jan 26, 2015 | 0.9000 | 0.9250 | 0.8475 | 0.9025 | 207,852 | -0.02(-2.43%) |
Jan 23, 2015 | 0.9675 | 0.9875 | 0.9250 | 0.9250 | 372,636 | -0.02(-2.37%) |
Jan 22, 2015 | 0.9805 | 0.9975 | 0.9125 | 0.9475 | 173,640 | -0.03(-2.82%) |
Jan 21, 2015 | 1.000 | 1.015 | 0.8900 | 0.9750 | 244,272 | -0.03(-2.50%) |
Jan 20, 2015 | 1.022 | 1.037 | 0.9775 | 1.000 | 161,440 | -0.04(-4.31%) |
Jan 16, 2015 | 1.038 | 1.055 | 1.018 | 1.045 | 65,408 | +0.01(+1.21%) |
Jan 15, 2015 | 1.062 | 1.062 | 1.020 | 1.032 | 13,328 | -0.01(-0.72%) |
Jan 14, 2015 | 1.075 | 1.079 | 1.010 | 1.040 | 121,748 | -0.05(-4.37%) |
Jan 13, 2015 | 1.140 | 1.140 | 1.075 | 1.087 | 98,296 | -0.06(-5.43%) |
Jan 12, 2015 | 1.185 | 1.195 | 1.123 | 1.150 | 194,004 | -0.04(-2.95%) |
Jan 09, 2015 | 1.192 | 1.192 | 1.120 | 1.185 | 79,480 | -0.01(-0.84%) |
Jan 08, 2015 | 1.250 | 1.250 | 1.153 | 1.195 | 155,284 | -0.03(-2.45%) |
Jan 07, 2015 | 1.312 | 1.315 | 1.218 | 1.225 | 100,440 | -0.09(-6.84%) |
Jan 06, 2015 | 1.450 | 1.450 | 1.300 | 1.315 | 157,052 | -0.06(-4.54%) |
Jan 05, 2015 | 1.502 | 1.545 | 1.377 | 1.377 | 147,664 | -0.12(-8.17%) |
Jan 02, 2015 | 1.438 | 1.500 | 1.302 | 1.500 | 85,420 | +0.05(+3.63%) |
Dec 31, 2014 | 1.387 | 1.448 | 1.448 | 1.448 | 300,000 | +0.06(+4.70%) |
Dec 30, 2014 | 1.375 | 1.402 | 1.260 | 1.383 | 168,180 | +0.01(+0.36%) |
Dec 29, 2014 | 1.587 | 1.587 | 1.325 | 1.377 | 264,272 | -0.21(-13.09%) |
Dec 26, 2014 | 1.585 | 1.610 | 1.570 | 1.585 | 20,992 | +0.02(+1.44%) |
Dec 24, 2014 | 1.597 | 1.562 | 1.562 | 1.562 | 85,200 | -0.06(-3.85%) |
Dec 23, 2014 | 1.657 | 1.705 | 1.575 | 1.625 | 182,720 | -0.04(-2.40%) |
Dec 22, 2014 | 1.625 | 1.723 | 1.438 | 1.665 | 260,852 | +0.09(+6.05%) |
Dec 19, 2014 | 1.370 | 1.570 | 1.367 | 1.570 | 397,268 | +0.20(+14.18%) |
Dec 18, 2014 | 1.370 | 1.427 | 1.298 | 1.375 | 223,600 | +0.00(+0.36%) |
Dec 17, 2014 | 1.252 | 1.385 | 1.228 | 1.370 | 179,884 | +0.12(+10.04%) |
Dec 16, 2014 | 1.137 | 1.270 | 1.137 | 1.245 | 252,296 | +0.08(+6.87%) |
Dec 15, 2014 | 1.103 | 1.165 | 1.085 | 1.165 | 142,208 | +0.08(+7.62%) |
Dec 12, 2014 | 1.060 | 1.083 | 1.032 | 1.083 | 61,348 | +0.01(+0.93%) |
Dec 11, 2014 | 1.038 | 1.083 | 1.015 | 1.073 | 154,220 | +0.04(+4.13%) |
Dec 10, 2014 | 1.040 | 1.058 | 1.005 | 1.030 | 175,316 | -0.03(-3.06%) |
Dec 09, 2014 | 1.002 | 1.093 | 0.9975 | 1.062 | 235,436 | +0.05(+4.94%) |
Dec 08, 2014 | 1.080 | 1.117 | 1.000 | 1.012 | 569,940 | -0.07(-6.90%) |
Dec 05, 2014 | 1.107 | 1.107 | 1.080 | 1.087 | 183,248 | -0.00(-0.23%) |
Dec 04, 2014 | 1.153 | 1.153 | 1.075 | 1.090 | 97,604 | -0.06(-5.01%) |
Dec 03, 2014 | 1.153 | 1.210 | 1.127 | 1.147 | 292,708 | +0.00(+0.00%) |
Dec 02, 2014 | 1.150 | 1.155 | 1.048 | 1.147 | 536,456 | -0.01(-0.65%) |