Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1.154 | 1.164 | 1.100 | 1.118 | 323,577 | -0.03(-2.38%) |
Apr 28, 2016 | 1.118 | 1.164 | 1.118 | 1.145 | 198,018 | +0.01(+0.80%) |
Apr 27, 2016 | 1.054 | 1.136 | 1.054 | 1.136 | 441,321 | +0.11(+10.62%) |
Apr 26, 2016 | 1.073 | 1.073 | 1.027 | 1.027 | 135,144 | -0.05(-5.04%) |
Apr 25, 2016 | 1.082 | 1.091 | 1.027 | 1.082 | 277,400 | +0.00(+0.00%) |
Apr 22, 2016 | 1.036 | 1.091 | 0.9999 | 1.082 | 535,087 | +0.05(+4.39%) |
Apr 21, 2016 | 0.9818 | 1.064 | 0.9545 | 1.036 | 307,666 | +0.07(+7.55%) |
Apr 20, 2016 | 0.9909 | 0.9999 | 0.9636 | 0.9636 | 224,539 | -0.04(-3.64%) |
Apr 19, 2016 | 0.9090 | 0.9999 | 0.9090 | 0.9999 | 236,098 | +0.09(+10.00%) |
Apr 18, 2016 | 0.8636 | 0.9545 | 0.8454 | 0.9090 | 1,204,704 | -0.02(-1.96%) |
Apr 15, 2016 | 0.9000 | 0.9545 | 0.9000 | 0.9272 | 238,683 | -0.04(-3.77%) |
Apr 14, 2016 | 0.9818 | 1.018 | 0.9272 | 0.9636 | 320,875 | -0.05(-4.50%) |
Apr 13, 2016 | 0.9727 | 1.045 | 0.9665 | 1.009 | 408,754 | -0.02(-1.77%) |
Apr 12, 2016 | 0.9081 | 1.027 | 0.8909 | 1.027 | 467,018 | +0.15(+16.50%) |
Apr 11, 2016 | 0.8636 | 0.8927 | 0.8363 | 0.8818 | 245,798 | +0.05(+5.43%) |
Apr 08, 2016 | 0.8363 | 0.8667 | 0.8284 | 0.8363 | 418,282 | +0.03(+3.37%) |
Apr 07, 2016 | 0.7818 | 0.8229 | 0.7807 | 0.8090 | 241,605 | +0.03(+3.49%) |
Apr 06, 2016 | 0.7454 | 0.7909 | 0.7369 | 0.7818 | 301,525 | +0.09(+12.92%) |
Apr 05, 2016 | 0.7636 | 0.8090 | 0.6923 | 0.6923 | 407,351 | -0.08(-10.40%) |
Apr 04, 2016 | 0.8000 | 0.8545 | 0.7609 | 0.7727 | 194,138 | -0.01(-1.16%) |
Apr 01, 2016 | 0.8500 | 0.8563 | 0.7818 | 0.7818 | 413,923 | -0.07(-8.51%) |
Mar 31, 2016 | 0.8363 | 0.9272 | 0.8363 | 0.8545 | 291,576 | +0.00(+0.00%) |
Mar 30, 2016 | 0.8300 | 0.9272 | 0.8240 | 0.8545 | 413,378 | +0.06(+8.05%) |
Mar 29, 2016 | 0.8727 | 0.9090 | 0.7467 | 0.7909 | 875,732 | -0.06(-7.45%) |
Mar 28, 2016 | 0.9272 | 0.9272 | 0.8311 | 0.8545 | 299,091 | -0.05(-6.00%) |
Mar 24, 2016 | 0.9272 | 0.9090 | 0.9090 | 0.9090 | 428,693 | -0.02(-1.96%) |
Mar 23, 2016 | 0.9909 | 0.9909 | 0.9272 | 0.9272 | 408,384 | -0.05(-4.67%) |
Mar 22, 2016 | 0.9636 | 1.018 | 0.9545 | 0.9727 | 123,618 | +0.00(+0.00%) |
Mar 21, 2016 | 0.9727 | 0.9999 | 0.9545 | 0.9727 | 395,088 | +0.03(+2.88%) |
Mar 18, 2016 | 1.145 | 1.176 | 0.9454 | 0.9454 | 1,383,314 | -0.18(-16.13%) |
Mar 17, 2016 | 1.045 | 1.127 | 1.009 | 1.127 | 697,067 | +0.08(+7.83%) |
Mar 16, 2016 | 1.054 | 1.164 | 1.036 | 1.045 | 405,998 | -0.02(-1.71%) |
Mar 15, 2016 | 1.100 | 1.127 | 1.018 | 1.064 | 186,473 | -0.03(-2.50%) |
Mar 14, 2016 | 1.136 | 1.153 | 1.009 | 1.091 | 347,247 | -0.03(-2.44%) |
Mar 11, 2016 | 1.127 | 1.164 | 1.091 | 1.118 | 260,525 | +0.03(+2.50%) |
Mar 10, 2016 | 1.145 | 1.164 | 1.082 | 1.091 | 215,635 | -0.04(-3.23%) |
Mar 09, 2016 | 1.182 | 1.218 | 1.112 | 1.127 | 251,183 | +0.03(+2.48%) |
Mar 08, 2016 | 1.182 | 1.182 | 1.091 | 1.100 | 231,292 | -0.07(-6.20%) |
Mar 07, 2016 | 1.136 | 1.282 | 1.127 | 1.173 | 673,985 | +0.09(+8.40%) |
Mar 04, 2016 | 1.091 | 1.182 | 1.073 | 1.082 | 276,711 | +0.01(+0.85%) |
Mar 03, 2016 | 0.9636 | 1.109 | 0.9636 | 1.073 | 521,890 | +0.11(+11.32%) |
Mar 02, 2016 | 0.9727 | 0.9909 | 0.9636 | 0.9636 | 283,371 | -0.01(-0.93%) |
Mar 01, 2016 | 0.9999 | 0.9999 | 0.9636 | 0.9727 | 243,636 | +0.01(+0.94%) |
Feb 29, 2016 | 1.018 | 1.036 | 0.9636 | 0.9636 | 262,791 | -0.04(-3.64%) |
Feb 26, 2016 | 1.027 | 1.027 | 0.9727 | 0.9999 | 228,140 | +0.04(+3.77%) |
Feb 25, 2016 | 0.9727 | 1.027 | 0.9636 | 0.9636 | 159,058 | -0.01(-0.93%) |
Feb 24, 2016 | 1.018 | 1.036 | 0.9727 | 0.9727 | 381,919 | -0.04(-3.60%) |
Feb 23, 2016 | 1.054 | 1.073 | 1.009 | 1.009 | 125,089 | -0.07(-6.72%) |
Feb 22, 2016 | 1.091 | 1.091 | 1.054 | 1.082 | 253,423 | +0.08(+8.18%) |
Feb 19, 2016 | 1.027 | 1.045 | 0.9636 | 0.9999 | 522,008 | -0.04(-3.51%) |
Feb 18, 2016 | 1.218 | 1.218 | 0.9818 | 1.036 | 417,259 | -0.15(-12.31%) |
Feb 17, 2016 | 1.054 | 1.182 | 0.9818 | 1.182 | 230,273 | +0.13(+12.07%) |
Feb 16, 2016 | 0.9909 | 1.091 | 0.9727 | 1.054 | 161,553 | +0.09(+9.43%) |
Feb 12, 2016 | 0.9818 | 0.9636 | 0.9636 | 0.9636 | 416,373 | -0.01(-0.93%) |
Feb 11, 2016 | 0.9909 | 1.027 | 0.9545 | 0.9727 | 296,931 | -0.02(-1.83%) |
Feb 10, 2016 | 1.082 | 1.082 | 0.9545 | 0.9909 | 362,946 | -0.07(-6.84%) |
Feb 09, 2016 | 1.145 | 1.186 | 1.054 | 1.064 | 179,897 | -0.08(-7.14%) |
Feb 08, 2016 | 1.200 | 1.200 | 1.145 | 1.145 | 477,662 | -0.11(-8.70%) |
Feb 05, 2016 | 1.282 | 1.282 | 1.218 | 1.254 | 121,907 | -0.05(-4.17%) |
Feb 04, 2016 | 1.254 | 1.309 | 1.227 | 1.309 | 220,170 | +0.06(+5.11%) |
Feb 03, 2016 | 1.200 | 1.254 | 1.181 | 1.245 | 191,100 | +0.08(+7.03%) |
Feb 02, 2016 | 1.209 | 1.245 | 1.154 | 1.164 | 152,239 | -0.11(-8.57%) |