Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 0.8148 | 0.8411 | 0.7918 | 0.8345 | 94,711 | +0.05(+5.83%) |
Jul 30, 2015 | 0.7885 | 0.8214 | 0.7557 | 0.7885 | 77,962 | -0.03(-4.00%) |
Jul 29, 2015 | 0.8016 | 0.8542 | 0.7951 | 0.8214 | 44,695 | +0.01(+0.81%) |
Jul 28, 2015 | 0.8016 | 0.8279 | 0.8016 | 0.8148 | 46,891 | -0.01(-0.80%) |
Jul 27, 2015 | 0.8476 | 0.8608 | 0.8148 | 0.8214 | 113,800 | -0.05(-6.02%) |
Jul 24, 2015 | 0.8411 | 0.8936 | 0.8082 | 0.8739 | 140,882 | +0.03(+3.10%) |
Jul 23, 2015 | 0.9396 | 0.9462 | 0.8476 | 0.8476 | 147,732 | -0.05(-5.84%) |
Jul 22, 2015 | 0.9265 | 0.9725 | 0.8936 | 0.9002 | 114,878 | -0.07(-6.80%) |
Jul 21, 2015 | 0.9922 | 1.005 | 0.9593 | 0.9659 | 123,220 | +0.01(+1.38%) |
Jul 20, 2015 | 1.025 | 1.058 | 0.9528 | 0.9528 | 276,200 | -0.11(-10.49%) |
Jul 17, 2015 | 1.110 | 1.130 | 1.058 | 1.064 | 82,197 | -0.02(-1.82%) |
Jul 16, 2015 | 1.104 | 1.104 | 1.084 | 1.084 | 30,132 | -0.03(-2.37%) |
Jul 15, 2015 | 1.130 | 1.130 | 1.091 | 1.110 | 18,830 | -0.01(-1.17%) |
Jul 14, 2015 | 1.137 | 1.137 | 1.117 | 1.124 | 16,235 | +0.01(+0.59%) |
Jul 13, 2015 | 1.124 | 1.130 | 1.084 | 1.117 | 40,369 | +0.03(+3.03%) |
Jul 10, 2015 | 1.084 | 1.104 | 1.064 | 1.084 | 39,099 | -0.03(-2.37%) |
Jul 09, 2015 | 1.183 | 1.183 | 1.064 | 1.110 | 119,959 | -0.05(-4.52%) |
Jul 08, 2015 | 1.143 | 1.170 | 1.130 | 1.163 | 56,380 | +0.01(+0.57%) |
Jul 07, 2015 | 1.163 | 1.176 | 1.117 | 1.156 | 96,474 | -0.03(-2.22%) |
Jul 06, 2015 | 1.170 | 1.183 | 1.143 | 1.183 | 11,614 | +0.01(+1.12%) |
Jul 02, 2015 | 1.196 | 1.170 | 1.170 | 1.170 | 71,832 | -0.01(-0.56%) |
Jul 01, 2015 | 1.229 | 1.229 | 1.170 | 1.176 | 55,134 | -0.04(-3.24%) |
Jun 30, 2015 | 1.183 | 1.222 | 1.183 | 1.216 | 16,681 | +0.01(+1.09%) |
Jun 29, 2015 | 1.196 | 1.235 | 1.176 | 1.202 | 29,218 | +0.01(+0.55%) |
Jun 26, 2015 | 1.235 | 1.242 | 1.196 | 1.196 | 64,627 | -0.05(-4.21%) |
Jun 25, 2015 | 1.242 | 1.248 | 1.196 | 1.248 | 39,428 | +0.01(+0.53%) |
Jun 24, 2015 | 1.202 | 1.248 | 1.183 | 1.242 | 30,434 | +0.01(+1.07%) |
Jun 23, 2015 | 1.209 | 1.229 | 1.189 | 1.229 | 50,452 | -0.01(-0.53%) |
Jun 22, 2015 | 1.209 | 1.268 | 1.209 | 1.235 | 74,344 | -0.02(-1.57%) |
Jun 19, 2015 | 1.183 | 1.255 | 1.170 | 1.255 | 757,173 | +0.11(+9.14%) |
Jun 18, 2015 | 1.150 | 1.176 | 1.110 | 1.150 | 140,261 | +0.05(+4.17%) |
Jun 17, 2015 | 1.104 | 1.117 | 1.045 | 1.104 | 91,713 | +0.05(+5.00%) |
Jun 16, 2015 | 1.051 | 1.078 | 1.018 | 1.051 | 69,292 | +0.00(+0.00%) |
Jun 15, 2015 | 1.078 | 1.091 | 1.051 | 1.051 | 62,804 | +0.00(+0.00%) |
Jun 12, 2015 | 1.091 | 1.097 | 1.051 | 1.051 | 51,859 | -0.02(-1.84%) |
Jun 11, 2015 | 1.104 | 1.110 | 1.064 | 1.071 | 37,716 | -0.04(-3.55%) |
Jun 10, 2015 | 1.150 | 1.170 | 1.104 | 1.110 | 58,899 | -0.03(-2.31%) |
Jun 09, 2015 | 1.130 | 1.155 | 1.124 | 1.137 | 28,725 | +0.00(+0.00%) |
Jun 08, 2015 | 1.084 | 1.137 | 1.084 | 1.137 | 30,543 | +0.08(+7.45%) |
Jun 05, 2015 | 1.084 | 1.104 | 1.058 | 1.058 | 94,351 | -0.03(-2.42%) |
Jun 04, 2015 | 1.097 | 1.097 | 1.071 | 1.084 | 31,449 | -0.04(-3.51%) |
Jun 03, 2015 | 1.104 | 1.156 | 1.104 | 1.124 | 71,622 | +0.03(+2.39%) |
Jun 02, 2015 | 1.163 | 1.170 | 1.071 | 1.097 | 73,617 | -0.09(-7.22%) |
Jun 01, 2015 | 1.170 | 1.202 | 1.158 | 1.183 | 37,415 | +0.03(+2.86%) |
May 29, 2015 | 1.170 | 1.170 | 1.130 | 1.150 | 40,743 | +0.00(+0.00%) |
May 28, 2015 | 1.110 | 1.156 | 1.104 | 1.150 | 69,372 | +0.02(+1.74%) |
May 27, 2015 | 1.124 | 1.150 | 1.117 | 1.130 | 47,005 | -0.01(-0.58%) |
May 26, 2015 | 1.150 | 1.163 | 1.130 | 1.137 | 54,747 | -0.01(-1.14%) |
May 22, 2015 | 1.163 | 1.150 | 1.150 | 1.150 | 31,502 | +0.01(+1.16%) |
May 21, 2015 | 1.176 | 1.176 | 1.137 | 1.137 | 56,391 | -0.04(-3.35%) |
May 20, 2015 | 1.202 | 1.202 | 1.156 | 1.176 | 39,314 | -0.03(-2.19%) |
May 19, 2015 | 1.242 | 1.248 | 1.196 | 1.202 | 60,500 | -0.05(-3.68%) |
May 18, 2015 | 1.301 | 1.301 | 1.248 | 1.248 | 100,344 | -0.02(-1.55%) |
May 15, 2015 | 1.235 | 1.281 | 1.235 | 1.268 | 52,998 | +0.03(+2.66%) |
May 14, 2015 | 1.235 | 1.268 | 1.235 | 1.235 | 113,940 | +0.00(+0.00%) |
May 13, 2015 | 1.255 | 1.262 | 1.212 | 1.235 | 177,169 | +0.04(+3.30%) |
May 12, 2015 | 1.170 | 1.209 | 1.163 | 1.196 | 35,559 | +0.01(+1.11%) |
May 11, 2015 | 1.156 | 1.202 | 1.143 | 1.183 | 141,180 | -0.04(-3.23%) |
May 08, 2015 | 1.163 | 1.222 | 1.150 | 1.222 | 342,925 | +0.06(+5.08%) |
May 07, 2015 | 1.137 | 1.163 | 1.130 | 1.163 | 165,096 | -0.01(-0.56%) |
May 06, 2015 | 1.183 | 1.183 | 1.156 | 1.170 | 182,284 | +0.01(+1.14%) |
May 05, 2015 | 1.163 | 1.196 | 1.156 | 1.156 | 89,153 | +0.02(+1.73%) |
May 04, 2015 | 1.150 | 1.168 | 1.143 | 1.137 | 39,207 | +0.01(+0.58%) |