Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.040 | 1.040 | 0.9900 | 1.020 | 298,360 | +0.03(+3.03%) |
May 30, 2016 | 0.9800 | 1.010 | 0.9500 | 0.9900 | 147,360 | +0.00(+0.00%) |
May 27, 2016 | 1.010 | 1.030 | 0.9600 | 0.9900 | 825,045 | -0.02(-1.98%) |
May 26, 2016 | 1.050 | 1.060 | 1.005 | 1.010 | 159,889 | -0.02(-1.94%) |
May 25, 2016 | 1.020 | 1.040 | 0.9800 | 1.030 | 498,134 | +0.00(+0.00%) |
May 24, 2016 | 1.080 | 1.090 | 1.020 | 1.030 | 578,754 | -0.05(-4.63%) |
May 20, 2016 | 1.080 | 1.080 | 1.080 | 0 | +0.00(+0.00%) | |
May 19, 2016 | 1.070 | 1.110 | 1.040 | 1.080 | 532,843 | -0.02(-1.82%) |
May 18, 2016 | 1.150 | 1.150 | 1.090 | 1.100 | 259,526 | -0.06(-5.17%) |
May 17, 2016 | 1.160 | 1.200 | 1.140 | 1.160 | 1,056,349 | +0.03(+2.65%) |
May 16, 2016 | 1.130 | 1.160 | 1.120 | 1.130 | 472,017 | +0.02(+1.80%) |
May 13, 2016 | 1.140 | 1.150 | 1.100 | 1.110 | 327,269 | -0.03(-2.63%) |
May 12, 2016 | 1.140 | 1.150 | 1.110 | 1.140 | 565,599 | +0.02(+1.79%) |
May 11, 2016 | 1.140 | 1.170 | 1.120 | 1.120 | 678,907 | +0.01(+0.90%) |
May 10, 2016 | 1.120 | 1.130 | 1.110 | 1.110 | 582,424 | -0.01(-0.89%) |
May 09, 2016 | 1.170 | 1.180 | 1.110 | 1.120 | 631,718 | -0.10(-8.20%) |
May 06, 2016 | 1.040 | 1.220 | 1.040 | 1.220 | 2,539,951 | +0.18(+17.31%) |
May 05, 2016 | 1.030 | 1.160 | 1.030 | 1.040 | 1,659,761 | +0.01(+0.97%) |
May 04, 2016 | 1.050 | 1.060 | 1.010 | 1.030 | 536,610 | -0.03(-2.83%) |
May 03, 2016 | 1.050 | 1.080 | 1.030 | 1.060 | 1,739,406 | +0.02(+1.92%) |
May 02, 2016 | 1.080 | 1.100 | 1.020 | 1.040 | 714,414 | -0.03(-2.80%) |
Apr 29, 2016 | 1.050 | 1.110 | 1.040 | 1.070 | 2,122,574 | +0.05(+4.90%) |
Apr 28, 2016 | 1.020 | 1.040 | 0.9900 | 1.020 | 1,672,107 | +0.00(+0.00%) |
Apr 27, 2016 | 1.110 | 1.110 | 1.010 | 1.020 | 1,481,811 | -0.10(-8.93%) |
Apr 26, 2016 | 1.030 | 1.130 | 1.030 | 1.120 | 1,003,266 | +0.05(+4.67%) |
Apr 25, 2016 | 1.120 | 1.140 | 1.040 | 1.070 | 1,358,608 | -0.15(-12.30%) |
Apr 22, 2016 | 1.240 | 1.260 | 1.210 | 1.220 | 1,061,705 | -0.02(-1.61%) |
Apr 21, 2016 | 1.280 | 1.280 | 1.230 | 1.240 | 374,181 | -0.04(-3.13%) |
Apr 20, 2016 | 1.260 | 1.300 | 1.250 | 1.280 | 700,558 | -0.02(-1.54%) |
Apr 19, 2016 | 1.240 | 1.320 | 1.230 | 1.300 | 1,301,325 | +0.11(+9.24%) |
Apr 18, 2016 | 1.240 | 1.280 | 1.150 | 1.190 | 807,907 | +0.04(+3.48%) |
Apr 15, 2016 | 1.080 | 1.240 | 1.080 | 1.150 | 651,816 | +0.08(+7.48%) |
Apr 14, 2016 | 1.070 | 1.090 | 1.030 | 1.070 | 557,451 | +0.01(+0.94%) |
Apr 13, 2016 | 1.060 | 1.060 | 1.010 | 1.060 | 584,216 | -0.02(-1.85%) |
Apr 12, 2016 | 0.9800 | 1.110 | 0.9800 | 1.080 | 1,469,308 | +0.10(+10.20%) |
Apr 11, 2016 | 0.9500 | 0.9900 | 0.9400 | 0.9800 | 906,441 | +0.03(+3.16%) |
Apr 08, 2016 | 0.9200 | 0.9500 | 0.9200 | 0.9500 | 608,951 | +0.04(+4.40%) |
Apr 07, 2016 | 0.9200 | 0.9300 | 0.9100 | 0.9100 | 369,447 | +0.01(+1.11%) |
Apr 06, 2016 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 209,354 | -0.03(-3.23%) |
Apr 05, 2016 | 0.9200 | 0.9400 | 0.9200 | 0.9300 | 95,839 | +0.01(+1.09%) |
Apr 04, 2016 | 0.9100 | 0.9200 | 0.9000 | 0.9200 | 89,854 | +0.03(+3.37%) |
Apr 01, 2016 | 0.9000 | 0.9000 | 0.8600 | 0.8900 | 173,896 | -0.02(-2.20%) |
Mar 31, 2016 | 0.8900 | 0.9100 | 0.8900 | 0.9100 | 39,987 | +0.00(+0.00%) |
Mar 30, 2016 | 0.9200 | 0.9300 | 0.8900 | 0.9100 | 57,465 | +0.00(+0.00%) |
Mar 29, 2016 | 0.9200 | 0.9200 | 0.8800 | 0.9100 | 280,175 | +0.01(+1.11%) |
Mar 28, 2016 | 0.9200 | 0.9200 | 0.8800 | 0.9000 | 143,359 | -0.03(-3.23%) |
Mar 24, 2016 | 0.9300 | 0.9300 | 0.9300 | 0 | +0.04(+4.49%) | |
Mar 23, 2016 | 0.8900 | 0.8900 | 0.8600 | 0.8900 | 296,933 | +0.00(+0.00%) |
Mar 22, 2016 | 0.8900 | 0.8900 | 0.8800 | 0.8900 | 160,522 | +0.01(+1.14%) |
Mar 21, 2016 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | 137,859 | -0.03(-3.30%) |
Mar 18, 2016 | 0.9200 | 0.9500 | 0.9100 | 0.9100 | 188,517 | +0.00(+0.00%) |
Mar 17, 2016 | 0.9500 | 0.9500 | 0.9100 | 0.9100 | 205,745 | +0.01(+1.11%) |
Mar 16, 2016 | 0.8600 | 0.9300 | 0.8600 | 0.9000 | 312,659 | +0.05(+5.88%) |
Mar 15, 2016 | 0.8800 | 0.8800 | 0.8300 | 0.8500 | 424,475 | -0.03(-3.41%) |
Mar 14, 2016 | 0.9900 | 0.9900 | 0.8700 | 0.8800 | 1,194,612 | -0.10(-10.20%) |
Mar 11, 2016 | 1.000 | 1.020 | 0.9700 | 0.9800 | 465,278 | -0.03(-2.97%) |
Mar 10, 2016 | 0.9600 | 1.030 | 0.9600 | 1.010 | 193,312 | +0.04(+4.12%) |
Mar 09, 2016 | 0.9500 | 0.9900 | 0.9500 | 0.9700 | 151,022 | +0.01(+1.04%) |
Mar 08, 2016 | 0.9900 | 1.000 | 0.9500 | 0.9600 | 428,330 | -0.02(-2.04%) |
Mar 07, 2016 | 0.9900 | 1.010 | 0.9800 | 0.9800 | 1,012,187 | -0.01(-1.01%) |
Mar 04, 2016 | 0.9100 | 1.000 | 0.9100 | 0.9900 | 847,731 | +0.07(+7.61%) |
Mar 03, 2016 | 0.9200 | 0.9300 | 0.9000 | 0.9200 | 602,970 | +0.01(+1.10%) |
Mar 02, 2016 | 0.8800 | 0.9300 | 0.8800 | 0.9100 | 561,805 | +0.03(+3.41%) |