Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.340 | 1.400 | 1.330 | 1.330 | 47,800 | +0.05(+3.91%) |
May 30, 2016 | 1.280 | 1.310 | 1.260 | 1.280 | 44,820 | -0.07(-5.19%) |
May 27, 2016 | 1.380 | 1.380 | 1.340 | 1.350 | 33,460 | +0.00(+0.00%) |
May 26, 2016 | 1.400 | 1.440 | 1.350 | 1.350 | 24,757 | +0.00(+0.00%) |
May 25, 2016 | 1.310 | 1.350 | 1.310 | 1.350 | 28,550 | +0.00(+0.00%) |
May 24, 2016 | 1.440 | 1.440 | 1.340 | 1.350 | 48,680 | -0.09(-6.25%) |
May 20, 2016 | 1.440 | 1.440 | 1.440 | 0 | +0.00(+0.00%) | |
May 19, 2016 | 1.420 | 1.480 | 1.390 | 1.440 | 68,340 | +0.01(+0.70%) |
May 18, 2016 | 1.550 | 1.660 | 1.430 | 1.430 | 73,335 | -0.13(-8.33%) |
May 17, 2016 | 1.500 | 1.670 | 1.500 | 1.560 | 100,470 | +0.02(+1.30%) |
May 16, 2016 | 1.560 | 1.560 | 1.460 | 1.540 | 45,785 | +0.04(+2.67%) |
May 13, 2016 | 1.450 | 1.590 | 1.450 | 1.500 | 32,134 | -0.02(-1.32%) |
May 12, 2016 | 1.550 | 1.600 | 1.470 | 1.520 | 34,429 | -0.03(-1.94%) |
May 11, 2016 | 1.430 | 1.590 | 1.420 | 1.550 | 103,554 | +0.14(+9.93%) |
May 10, 2016 | 1.350 | 1.410 | 1.320 | 1.410 | 20,300 | +0.06(+4.44%) |
May 09, 2016 | 1.440 | 1.440 | 1.350 | 1.350 | 7,600 | -0.11(-7.53%) |
May 06, 2016 | 1.390 | 1.470 | 1.390 | 1.460 | 19,900 | +0.10(+7.35%) |
May 05, 2016 | 1.420 | 1.450 | 1.360 | 1.360 | 37,617 | -0.05(-3.55%) |
May 04, 2016 | 1.300 | 1.410 | 1.300 | 1.410 | 59,000 | +0.08(+6.02%) |
May 03, 2016 | 1.390 | 1.390 | 1.330 | 1.330 | 31,600 | -0.06(-4.32%) |
May 02, 2016 | 1.520 | 1.520 | 1.370 | 1.390 | 108,219 | +0.00(+0.00%) |
Apr 29, 2016 | 1.500 | 1.540 | 1.390 | 1.390 | 63,301 | -0.08(-5.44%) |
Apr 28, 2016 | 1.380 | 1.490 | 1.380 | 1.470 | 100,481 | +0.10(+7.30%) |
Apr 27, 2016 | 1.480 | 1.480 | 1.350 | 1.370 | 71,548 | -0.07(-4.86%) |
Apr 26, 2016 | 1.390 | 1.440 | 1.390 | 1.440 | 16,470 | +0.05(+3.60%) |
Apr 25, 2016 | 1.450 | 1.470 | 1.380 | 1.390 | 35,700 | -0.07(-4.79%) |
Apr 22, 2016 | 1.490 | 1.500 | 1.400 | 1.460 | 41,650 | -0.04(-2.67%) |
Apr 21, 2016 | 1.590 | 1.590 | 1.450 | 1.500 | 53,300 | -0.04(-2.60%) |
Apr 20, 2016 | 1.680 | 1.800 | 1.540 | 1.540 | 94,371 | -0.14(-8.33%) |
Apr 19, 2016 | 1.510 | 1.710 | 1.480 | 1.680 | 203,400 | +0.21(+14.29%) |
Apr 18, 2016 | 1.510 | 1.530 | 1.460 | 1.470 | 59,900 | -0.02(-1.34%) |
Apr 15, 2016 | 1.450 | 1.510 | 1.450 | 1.490 | 141,758 | +0.02(+1.36%) |
Apr 14, 2016 | 1.450 | 1.470 | 1.420 | 1.470 | 64,522 | -0.01(-0.68%) |
Apr 13, 2016 | 1.500 | 1.520 | 1.460 | 1.480 | 65,292 | -0.07(-4.52%) |
Apr 12, 2016 | 1.550 | 1.600 | 1.420 | 1.550 | 221,695 | +0.01(+0.65%) |
Apr 11, 2016 | 1.480 | 1.630 | 1.480 | 1.540 | 543,142 | +0.09(+6.21%) |
Apr 08, 2016 | 1.300 | 1.610 | 1.300 | 1.450 | 707,176 | +0.26(+21.85%) |
Apr 07, 2016 | 0.9500 | 1.250 | 0.9500 | 1.190 | 713,515 | +0.29(+32.22%) |
Apr 06, 2016 | 0.8900 | 0.9100 | 0.8900 | 0.9000 | 6,720 | +0.01(+1.12%) |
Apr 05, 2016 | 0.8900 | 0.9100 | 0.8900 | 0.8900 | 54,900 | +0.01(+1.14%) |
Apr 04, 2016 | 0.9200 | 0.9300 | 0.8800 | 0.8800 | 6,310 | -0.04(-4.35%) |
Apr 01, 2016 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 20,600 | +0.00(+0.00%) |
Mar 31, 2016 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 5,200 | +0.00(+0.00%) |
Mar 30, 2016 | 0.9000 | 0.9300 | 0.9000 | 0.9200 | 20,250 | +0.03(+3.37%) |
Mar 29, 2016 | 0.8800 | 0.9000 | 0.8800 | 0.8900 | 22,890 | +0.02(+2.30%) |
Mar 28, 2016 | 0.8800 | 0.8800 | 0.8700 | 0.8700 | 8,400 | +0.00(+0.00%) |
Mar 24, 2016 | 0.8700 | 0.8700 | 0.8700 | 0 | -0.03(-3.33%) | |
Mar 23, 2016 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 12,264 | -0.03(-3.23%) |
Mar 22, 2016 | 0.9200 | 0.9500 | 0.9100 | 0.9300 | 36,658 | -0.04(-4.12%) |
Mar 21, 2016 | 0.9700 | 0.9700 | 0.9300 | 0.9700 | 6,581 | +0.02(+2.11%) |
Mar 18, 2016 | 0.9600 | 0.9700 | 0.9400 | 0.9500 | 13,400 | +0.01(+1.06%) |
Mar 17, 2016 | 0.9700 | 0.9700 | 0.9400 | 0.9400 | 36,900 | -0.02(-2.08%) |
Mar 16, 2016 | 0.9200 | 0.9700 | 0.9200 | 0.9600 | 32,000 | +0.02(+2.13%) |
Mar 15, 2016 | 1.000 | 1.000 | 0.9200 | 0.9400 | 15,601 | -0.04(-4.08%) |
Mar 14, 2016 | 1.000 | 1.000 | 0.9700 | 0.9800 | 40,198 | -0.02(-2.00%) |
Mar 11, 2016 | 0.9700 | 1.000 | 0.9700 | 1.000 | 5,500 | +0.04(+4.17%) |
Mar 10, 2016 | 0.9300 | 0.9700 | 0.8900 | 0.9600 | 162,145 | +0.03(+3.23%) |
Mar 09, 2016 | 0.8900 | 0.9300 | 0.8900 | 0.9300 | 19,000 | +0.00(+0.00%) |
Mar 08, 2016 | 1.020 | 1.020 | 0.9300 | 0.9300 | 34,850 | -0.07(-7.00%) |
Mar 07, 2016 | 1.040 | 1.090 | 1.000 | 1.000 | 52,155 | -0.05(-4.76%) |
Mar 04, 2016 | 0.9900 | 1.110 | 0.9900 | 1.050 | 83,498 | +0.03(+2.94%) |
Mar 03, 2016 | 0.9800 | 1.050 | 0.9800 | 1.020 | 44,300 | +0.09(+9.68%) |
Mar 02, 2016 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 4,550 | +0.01(+1.09%) |