Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 1.017 | 1.049 | 1.010 | 1.030 | 16,877,782 | -0.02(-1.86%) |
Nov 27, 2015 | 1.062 | 1.082 | 1.043 | 1.049 | 8,358,939 | -0.03(-3.01%) |
Nov 25, 2015 | 1.082 | 1.082 | 1.082 | 1.082 | 10,133,673 | -0.01(-1.19%) |
Nov 24, 2015 | 1.043 | 1.108 | 1.030 | 1.095 | 17,883,906 | +0.08(+7.69%) |
Nov 23, 2015 | 1.017 | 1.062 | 1.004 | 1.017 | 23,503,198 | -0.01(-1.27%) |
Nov 20, 2015 | 1.030 | 1.056 | 0.9970 | 1.030 | 6,794,835 | +0.01(+1.28%) |
Nov 19, 2015 | 0.9709 | 1.023 | 0.9644 | 1.017 | 18,583,154 | +0.06(+6.12%) |
Nov 18, 2015 | 0.9774 | 1.010 | 0.9123 | 0.9579 | 18,631,360 | +0.07(+8.09%) |
Nov 17, 2015 | 0.8602 | 0.9188 | 0.8536 | 0.8862 | 15,757,544 | +0.00(+0.00%) |
Nov 16, 2015 | 0.8797 | 0.9058 | 0.8667 | 0.8862 | 8,882,662 | -0.01(-1.45%) |
Nov 13, 2015 | 0.9058 | 0.9253 | 0.8872 | 0.8992 | 13,225,757 | -0.03(-3.50%) |
Nov 12, 2015 | 0.9058 | 0.9351 | 0.8992 | 0.9318 | 12,905,344 | -0.05(-4.67%) |
Nov 11, 2015 | 1.004 | 1.010 | 0.9644 | 0.9774 | 8,630,485 | +0.01(+1.35%) |
Nov 10, 2015 | 0.9449 | 0.9840 | 0.9318 | 0.9644 | 12,044,115 | +0.03(+2.82%) |
Nov 09, 2015 | 0.9573 | 0.9703 | 0.9314 | 0.9379 | 12,309,486 | -0.01(-1.36%) |
Nov 06, 2015 | 0.9767 | 0.9767 | 0.9314 | 0.9509 | 11,948,190 | -0.04(-3.92%) |
Nov 05, 2015 | 0.9767 | 1.009 | 0.9703 | 0.9897 | 5,382,596 | +0.00(+0.00%) |
Nov 04, 2015 | 1.009 | 1.028 | 0.9638 | 0.9897 | 7,183,416 | -0.02(-1.92%) |
Nov 03, 2015 | 0.9444 | 1.041 | 0.9379 | 1.009 | 15,256,121 | +0.07(+7.59%) |
Nov 02, 2015 | 0.9056 | 0.9573 | 0.9056 | 0.9379 | 6,448,918 | +0.04(+4.32%) |
Oct 30, 2015 | 0.9056 | 0.9185 | 0.8926 | 0.8991 | 11,509,580 | -0.01(-0.71%) |
Oct 29, 2015 | 0.9379 | 0.9509 | 0.9056 | 0.9056 | 21,705,878 | -0.01(-0.71%) |
Oct 28, 2015 | 0.9314 | 0.9509 | 0.8862 | 0.9120 | 9,702,262 | -0.03(-3.42%) |
Oct 27, 2015 | 0.9444 | 0.9509 | 0.9379 | 0.9444 | 8,484,265 | -0.01(-0.68%) |
Oct 26, 2015 | 0.9703 | 0.9832 | 0.9379 | 0.9509 | 4,458,652 | -0.01(-1.34%) |
Oct 23, 2015 | 0.9961 | 1.009 | 0.9573 | 0.9638 | 13,074,503 | -0.03(-3.25%) |
Oct 22, 2015 | 1.016 | 1.022 | 0.9767 | 0.9961 | 11,025,230 | -0.02(-1.91%) |
Oct 21, 2015 | 1.009 | 1.028 | 1.003 | 1.016 | 5,457,835 | +0.01(+0.64%) |
Oct 20, 2015 | 1.028 | 1.035 | 0.9961 | 1.009 | 4,783,524 | -0.01(-0.64%) |
Oct 19, 2015 | 1.028 | 1.048 | 1.003 | 1.016 | 4,267,555 | -0.05(-4.27%) |
Oct 16, 2015 | 1.100 | 1.100 | 1.054 | 1.061 | 5,034,191 | -0.03(-2.96%) |
Oct 15, 2015 | 1.087 | 1.100 | 1.045 | 1.093 | 6,320,070 | +0.03(+2.42%) |
Oct 14, 2015 | 1.061 | 1.093 | 1.048 | 1.067 | 10,971,492 | +0.01(+1.23%) |
Oct 13, 2015 | 1.106 | 1.106 | 1.041 | 1.054 | 11,206,834 | -0.07(-6.32%) |
Oct 12, 2015 | 1.164 | 1.171 | 1.119 | 1.125 | 2,704,318 | -0.03(-2.79%) |
Oct 09, 2015 | 1.158 | 1.190 | 1.158 | 1.158 | 11,260,748 | +0.03(+2.87%) |
Oct 08, 2015 | 1.067 | 1.145 | 1.067 | 1.125 | 7,553,105 | +0.05(+4.19%) |
Oct 07, 2015 | 1.054 | 1.119 | 1.054 | 1.080 | 11,828,080 | +0.06(+5.70%) |
Oct 06, 2015 | 1.003 | 1.041 | 0.9968 | 1.022 | 4,239,328 | +0.03(+2.60%) |
Oct 05, 2015 | 0.9444 | 1.003 | 0.9314 | 0.9961 | 5,115,819 | +0.06(+6.94%) |
Oct 02, 2015 | 0.8668 | 0.9379 | 0.8571 | 0.9314 | 8,283,026 | +0.04(+4.35%) |
Oct 01, 2015 | 0.8991 | 0.9185 | 0.8603 | 0.8926 | 7,019,805 | +0.01(+0.73%) |
Sep 30, 2015 | 0.9444 | 0.9185 | 0.8571 | 0.8862 | 11,456,061 | -0.03(-3.52%) |
Sep 29, 2015 | 0.9444 | 0.9509 | 0.8991 | 0.9185 | 11,487,870 | -0.01(-0.70%) |
Sep 28, 2015 | 0.9767 | 0.9767 | 0.9250 | 0.9250 | 3,561,306 | -0.07(-7.14%) |
Sep 25, 2015 | 1.009 | 1.022 | 0.9767 | 0.9961 | 5,182,854 | +0.01(+0.65%) |
Sep 24, 2015 | 0.8926 | 1.009 | 0.8732 | 0.9897 | 8,111,649 | +0.06(+6.99%) |
Sep 23, 2015 | 0.9638 | 0.9703 | 0.9185 | 0.9250 | 8,457,161 | -0.05(-4.67%) |
Sep 22, 2015 | 0.9767 | 0.9961 | 0.9573 | 0.9703 | 6,828,377 | -0.04(-3.85%) |
Sep 21, 2015 | 1.028 | 1.041 | 1.009 | 1.009 | 4,404,625 | -0.01(-1.27%) |
Sep 18, 2015 | 1.087 | 1.093 | 1.009 | 1.022 | 6,900,490 | -0.06(-5.95%) |
Sep 17, 2015 | 1.087 | 1.119 | 1.054 | 1.087 | 3,830,880 | -0.01(-0.59%) |
Sep 16, 2015 | 1.074 | 1.119 | 1.074 | 1.093 | 8,040,279 | +0.03(+2.42%) |
Sep 15, 2015 | 1.028 | 1.100 | 1.009 | 1.067 | 5,441,392 | -0.01(-0.60%) |
Sep 14, 2015 | 1.106 | 1.106 | 1.028 | 1.074 | 4,227,244 | -0.04(-3.49%) |
Sep 11, 2015 | 1.145 | 1.145 | 1.087 | 1.113 | 6,595,347 | -0.01(-0.58%) |
Sep 10, 2015 | 1.048 | 1.125 | 1.028 | 1.119 | 6,521,621 | +0.06(+5.49%) |
Sep 09, 2015 | 1.125 | 1.132 | 1.061 | 1.061 | 7,477,653 | -0.01(-1.20%) |
Sep 08, 2015 | 1.067 | 1.074 | 1.035 | 1.074 | 6,014,918 | +0.06(+6.41%) |
Sep 04, 2015 | 0.9961 | 1.009 | 1.009 | 1.009 | 3,973,478 | -0.02(-1.89%) |
Sep 03, 2015 | 1.028 | 1.067 | 0.9961 | 1.028 | 5,211,974 | -0.02(-1.85%) |
Sep 02, 2015 | 0.9961 | 1.048 | 0.9864 | 1.048 | 8,835,499 | +0.10(+10.20%) |