Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.060 | 1.100 | 1.030 | 1.040 | 304,419 | -0.02(-1.89%) |
May 27, 2016 | 1.050 | 1.060 | 1.060 | 1.060 | 284,700 | +0.00(+0.00%) |
May 26, 2016 | 1.130 | 1.188 | 1.040 | 1.060 | 364,282 | -0.04(-3.64%) |
May 25, 2016 | 0.9120 | 1.170 | 0.9120 | 1.100 | 763,148 | +0.16(+17.02%) |
May 24, 2016 | 0.8760 | 1.000 | 0.8710 | 0.9400 | 733,123 | +0.08(+9.30%) |
May 23, 2016 | 0.8000 | 0.8800 | 0.7729 | 0.8600 | 715,199 | +0.06(+7.50%) |
May 20, 2016 | 0.7600 | 0.8480 | 0.7500 | 0.8000 | 409,049 | +0.05(+6.67%) |
May 19, 2016 | 0.7600 | 0.8000 | 0.7300 | 0.7500 | 222,019 | -0.03(-3.80%) |
May 18, 2016 | 0.8400 | 0.8590 | 0.7632 | 0.7796 | 275,087 | -0.04(-4.94%) |
May 17, 2016 | 0.7900 | 0.8700 | 0.7350 | 0.8201 | 520,417 | +0.03(+3.82%) |
May 16, 2016 | 0.8400 | 0.8415 | 0.7700 | 0.7899 | 186,631 | -0.03(-3.68%) |
May 13, 2016 | 0.8600 | 0.8900 | 0.8037 | 0.8201 | 219,610 | -0.03(-3.52%) |
May 12, 2016 | 0.8400 | 0.8900 | 0.8000 | 0.8500 | 525,509 | +0.03(+3.65%) |
May 11, 2016 | 0.8900 | 0.8900 | 0.8143 | 0.8201 | 213,665 | -0.07(-7.54%) |
May 10, 2016 | 0.9000 | 0.9050 | 0.8500 | 0.8870 | 168,032 | +0.00(+0.51%) |
May 09, 2016 | 0.8500 | 0.8900 | 0.8500 | 0.8825 | 332,268 | +0.03(+3.86%) |
May 06, 2016 | 0.8137 | 0.8550 | 0.7700 | 0.8497 | 254,509 | +0.03(+3.61%) |
May 05, 2016 | 0.8200 | 0.8750 | 0.7800 | 0.8201 | 582,893 | +0.02(+2.50%) |
May 04, 2016 | 0.8100 | 0.8892 | 0.7300 | 0.8001 | 909,243 | -0.01(-1.22%) |
May 03, 2016 | 0.8150 | 0.8600 | 0.8100 | 0.8100 | 427,822 | -0.03(-3.79%) |
May 02, 2016 | 0.8700 | 0.9100 | 0.8105 | 0.8419 | 184,110 | -0.02(-2.10%) |
Apr 29, 2016 | 0.9000 | 0.9000 | 0.8431 | 0.8600 | 397,418 | -0.03(-3.38%) |
Apr 28, 2016 | 0.9700 | 0.9800 | 0.8800 | 0.8901 | 252,464 | -0.07(-7.17%) |
Apr 27, 2016 | 0.9420 | 0.9900 | 0.9400 | 0.9588 | 257,896 | -0.02(-2.14%) |
Apr 26, 2016 | 0.9600 | 0.9800 | 0.9450 | 0.9798 | 145,725 | +0.03(+3.68%) |
Apr 25, 2016 | 0.9500 | 1.000 | 0.9300 | 0.9450 | 92,412 | -0.03(-2.58%) |
Apr 22, 2016 | 0.9900 | 0.9950 | 0.9700 | 0.9700 | 117,784 | -0.01(-1.02%) |
Apr 21, 2016 | 0.9800 | 1.020 | 0.9500 | 0.9800 | 327,897 | +0.00(+0.00%) |
Apr 20, 2016 | 0.9810 | 1.000 | 0.9700 | 0.9800 | 60,263 | -0.01(-1.01%) |
Apr 19, 2016 | 0.9908 | 1.000 | 0.9800 | 0.9900 | 121,557 | -0.01(-1.00%) |
Apr 18, 2016 | 1.000 | 1.010 | 0.9600 | 1.000 | 176,933 | +0.00(+0.00%) |
Apr 15, 2016 | 0.9662 | 1.010 | 0.9650 | 1.000 | 263,145 | +0.03(+3.09%) |
Apr 14, 2016 | 0.9800 | 1.020 | 0.9700 | 0.9700 | 554,761 | -0.04(-4.43%) |
Apr 13, 2016 | 0.8300 | 1.030 | 0.8300 | 1.015 | 710,636 | +0.15(+18.02%) |
Apr 12, 2016 | 0.9850 | 1.000 | 0.8388 | 0.8600 | 515,244 | -0.14(-13.86%) |
Apr 11, 2016 | 1.030 | 1.040 | 0.9700 | 0.9984 | 216,256 | -0.03(-3.07%) |
Apr 08, 2016 | 1.040 | 1.060 | 1.030 | 1.030 | 91,939 | +0.00(+0.00%) |
Apr 07, 2016 | 1.050 | 1.100 | 1.030 | 1.030 | 89,548 | -0.04(-3.74%) |
Apr 06, 2016 | 1.040 | 1.080 | 1.010 | 1.070 | 147,862 | +0.02(+1.90%) |
Apr 05, 2016 | 1.100 | 1.140 | 1.040 | 1.050 | 173,241 | -0.07(-6.25%) |
Apr 04, 2016 | 1.160 | 1.190 | 1.100 | 1.120 | 181,951 | -0.03(-2.61%) |
Apr 01, 2016 | 1.130 | 1.200 | 1.130 | 1.150 | 388,517 | -0.04(-3.36%) |
Mar 31, 2016 | 1.210 | 1.240 | 1.140 | 1.190 | 370,158 | +0.01(+0.85%) |
Mar 30, 2016 | 1.160 | 1.200 | 1.140 | 1.180 | 292,883 | +0.02(+1.72%) |
Mar 29, 2016 | 1.110 | 1.170 | 1.100 | 1.160 | 187,604 | +0.06(+5.45%) |
Mar 28, 2016 | 1.100 | 1.150 | 1.090 | 1.100 | 118,333 | +0.00(+0.00%) |
Mar 24, 2016 | 1.060 | 1.100 | 1.100 | 1.100 | 183,700 | +0.04(+3.77%) |
Mar 23, 2016 | 1.090 | 1.110 | 1.050 | 1.060 | 137,046 | -0.02(-1.85%) |
Mar 22, 2016 | 1.100 | 1.100 | 1.050 | 1.080 | 79,048 | -0.03(-2.70%) |
Mar 21, 2016 | 1.160 | 1.190 | 1.100 | 1.110 | 144,852 | -0.05(-4.31%) |
Mar 18, 2016 | 1.180 | 1.210 | 1.130 | 1.160 | 390,064 | +0.03(+2.65%) |
Mar 17, 2016 | 1.160 | 1.270 | 1.091 | 1.130 | 310,251 | -0.02(-1.74%) |
Mar 16, 2016 | 1.040 | 1.230 | 0.9701 | 1.150 | 987,027 | +0.10(+9.52%) |
Mar 15, 2016 | 1.170 | 1.170 | 1.040 | 1.050 | 599,446 | -0.22(-17.32%) |
Mar 14, 2016 | 1.320 | 1.350 | 1.230 | 1.270 | 238,411 | -0.07(-5.22%) |
Mar 11, 2016 | 1.300 | 1.350 | 1.210 | 1.340 | 303,029 | +0.07(+5.51%) |
Mar 10, 2016 | 1.350 | 1.365 | 1.210 | 1.270 | 242,670 | -0.08(-5.93%) |
Mar 09, 2016 | 1.400 | 1.430 | 1.320 | 1.350 | 315,643 | -0.04(-2.88%) |
Mar 08, 2016 | 1.330 | 1.480 | 1.290 | 1.390 | 522,842 | +0.05(+3.73%) |
Mar 07, 2016 | 1.320 | 1.350 | 1.290 | 1.340 | 260,554 | -0.01(-0.74%) |
Mar 04, 2016 | 1.210 | 1.380 | 1.200 | 1.350 | 561,724 | +0.12(+9.76%) |
Mar 03, 2016 | 1.160 | 1.250 | 1.150 | 1.230 | 429,424 | +0.05(+4.24%) |
Mar 02, 2016 | 1.120 | 1.180 | 1.090 | 1.180 | 288,626 | +0.05(+4.42%) |