Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.480 | 1.550 | 1.400 | 1.535 | 469,848 | +0.08(+5.86%) |
May 27, 2016 | 1.450 | 1.450 | 1.450 | 1.450 | 600,100 | +0.02(+1.40%) |
May 26, 2016 | 1.390 | 1.440 | 1.300 | 1.430 | 526,963 | +0.07(+5.15%) |
May 25, 2016 | 1.290 | 1.450 | 1.210 | 1.360 | 487,413 | +0.06(+4.62%) |
May 24, 2016 | 1.150 | 1.420 | 1.110 | 1.300 | 682,459 | +0.14(+12.07%) |
May 23, 2016 | 1.010 | 1.250 | 1.000 | 1.160 | 314,381 | +0.16(+16.27%) |
May 20, 2016 | 1.000 | 1.095 | 0.9900 | 0.9977 | 165,125 | -0.02(-2.19%) |
May 19, 2016 | 1.070 | 1.160 | 0.9800 | 1.020 | 198,071 | -0.08(-7.27%) |
May 18, 2016 | 1.130 | 1.130 | 1.060 | 1.100 | 145,856 | -0.03(-2.65%) |
May 17, 2016 | 1.170 | 1.220 | 1.110 | 1.130 | 218,196 | -0.05(-4.24%) |
May 16, 2016 | 1.110 | 1.190 | 1.110 | 1.180 | 158,683 | +0.09(+8.26%) |
May 13, 2016 | 1.130 | 1.170 | 1.080 | 1.090 | 324,136 | -0.06(-5.22%) |
May 12, 2016 | 1.210 | 1.305 | 1.110 | 1.150 | 288,626 | -0.04(-3.36%) |
May 11, 2016 | 1.220 | 1.250 | 1.190 | 1.190 | 190,339 | -0.05(-4.03%) |
May 10, 2016 | 1.150 | 1.250 | 1.150 | 1.240 | 386,271 | +0.10(+8.77%) |
May 09, 2016 | 1.140 | 1.150 | 1.100 | 1.140 | 115,310 | +0.02(+1.79%) |
May 06, 2016 | 1.110 | 1.130 | 1.100 | 1.120 | 169,960 | +0.00(+0.00%) |
May 05, 2016 | 1.180 | 1.190 | 1.110 | 1.120 | 285,307 | -0.05(-4.27%) |
May 04, 2016 | 1.310 | 1.340 | 1.100 | 1.170 | 487,517 | -0.16(-12.03%) |
May 03, 2016 | 1.310 | 1.350 | 1.300 | 1.330 | 168,585 | -0.02(-1.48%) |
May 02, 2016 | 1.480 | 1.500 | 1.295 | 1.350 | 715,591 | -0.19(-12.34%) |
Apr 29, 2016 | 1.490 | 1.540 | 1.440 | 1.540 | 460,519 | +0.04(+2.67%) |
Apr 28, 2016 | 1.520 | 1.540 | 1.465 | 1.500 | 155,356 | +0.00(+0.00%) |
Apr 27, 2016 | 1.530 | 1.559 | 1.460 | 1.500 | 145,195 | -0.05(-3.23%) |
Apr 26, 2016 | 1.450 | 1.580 | 1.435 | 1.550 | 241,206 | +0.09(+6.16%) |
Apr 25, 2016 | 1.560 | 1.600 | 1.450 | 1.460 | 317,854 | -0.10(-6.41%) |
Apr 22, 2016 | 1.510 | 1.570 | 1.500 | 1.560 | 281,332 | +0.07(+4.70%) |
Apr 21, 2016 | 1.470 | 1.520 | 1.470 | 1.490 | 592,672 | +0.02(+1.36%) |
Apr 20, 2016 | 1.480 | 1.500 | 1.430 | 1.470 | 214,078 | +0.01(+0.68%) |
Apr 19, 2016 | 1.510 | 1.519 | 1.380 | 1.460 | 420,446 | -0.04(-2.67%) |
Apr 18, 2016 | 1.360 | 1.520 | 1.360 | 1.500 | 786,006 | +0.15(+11.11%) |
Apr 15, 2016 | 1.240 | 1.410 | 1.240 | 1.350 | 975,286 | +0.11(+8.87%) |
Apr 14, 2016 | 1.250 | 1.300 | 1.230 | 1.240 | 389,921 | +0.01(+0.81%) |
Apr 13, 2016 | 1.210 | 1.270 | 1.180 | 1.230 | 406,427 | +0.02(+1.65%) |
Apr 12, 2016 | 1.160 | 1.220 | 1.160 | 1.210 | 355,313 | +0.05(+4.31%) |
Apr 11, 2016 | 1.100 | 1.210 | 1.090 | 1.160 | 417,700 | +0.05(+4.50%) |
Apr 08, 2016 | 1.200 | 1.240 | 1.110 | 1.110 | 476,716 | -0.09(-7.50%) |
Apr 07, 2016 | 1.240 | 1.340 | 1.200 | 1.200 | 754,472 | -0.04(-3.23%) |
Apr 06, 2016 | 1.190 | 1.270 | 1.090 | 1.240 | 611,932 | +0.05(+4.20%) |
Apr 05, 2016 | 1.300 | 1.360 | 1.180 | 1.190 | 594,516 | -0.11(-8.46%) |
Apr 04, 2016 | 1.280 | 1.385 | 1.220 | 1.300 | 1,157,497 | +0.03(+2.36%) |
Apr 01, 2016 | 1.200 | 1.320 | 1.200 | 1.270 | 1,238,586 | +0.10(+8.55%) |
Mar 31, 2016 | 1.080 | 1.240 | 1.070 | 1.170 | 1,511,894 | +0.14(+13.59%) |
Mar 30, 2016 | 1.100 | 1.100 | 1.010 | 1.030 | 1,110,087 | +0.03(+3.00%) |
Mar 29, 2016 | 1.030 | 1.050 | 0.9502 | 1.000 | 641,749 | +0.01(+0.91%) |
Mar 28, 2016 | 0.8100 | 1.020 | 0.8000 | 0.9910 | 1,646,960 | +0.19(+23.87%) |
Mar 24, 2016 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 214,200 | -0.01(-1.73%) |
Mar 23, 2016 | 0.7700 | 0.8699 | 0.7600 | 0.8141 | 213,407 | +0.05(+7.13%) |
Mar 22, 2016 | 0.7600 | 0.8094 | 0.7311 | 0.7599 | 100,933 | -0.02(-3.12%) |
Mar 21, 2016 | 0.7700 | 0.8400 | 0.7304 | 0.7844 | 213,110 | -0.01(-1.07%) |
Mar 18, 2016 | 0.8700 | 0.8700 | 0.7900 | 0.7929 | 389,903 | -0.08(-8.81%) |
Mar 17, 2016 | 0.8400 | 0.8700 | 0.8157 | 0.8695 | 120,643 | +0.04(+4.77%) |
Mar 16, 2016 | 0.7363 | 0.8344 | 0.6918 | 0.8299 | 315,905 | +0.12(+16.85%) |
Mar 15, 2016 | 0.8700 | 0.8980 | 0.6967 | 0.7102 | 403,394 | -0.16(-18.37%) |
Mar 14, 2016 | 0.8900 | 0.9330 | 0.8500 | 0.8700 | 189,179 | -0.01(-1.68%) |
Mar 11, 2016 | 0.8960 | 0.9500 | 0.8650 | 0.8849 | 361,811 | +0.03(+4.11%) |
Mar 10, 2016 | 0.8982 | 0.9490 | 0.8202 | 0.8500 | 277,148 | -0.04(-4.32%) |
Mar 09, 2016 | 0.9100 | 0.9886 | 0.8500 | 0.8884 | 334,886 | -0.01(-1.29%) |
Mar 08, 2016 | 0.8900 | 0.9790 | 0.8202 | 0.9000 | 752,790 | +0.04(+4.65%) |
Mar 07, 2016 | 0.8500 | 0.8900 | 0.7718 | 0.8600 | 702,300 | +0.00(+0.00%) |
Mar 04, 2016 | 0.6200 | 0.8700 | 0.6000 | 0.8600 | 1,697,051 | +0.27(+45.76%) |
Mar 03, 2016 | 0.5700 | 0.6000 | 0.5400 | 0.5900 | 506,400 | +0.03(+5.60%) |
Mar 02, 2016 | 0.5597 | 0.5597 | 0.5100 | 0.5587 | 295,769 | +0.03(+5.42%) |