Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 1.080 | 1.094 | 1.050 | 1.060 | 151,100 | -0.02(-1.85%) |
Sep 29, 2016 | 1.040 | 1.080 | 1.040 | 1.080 | 100,490 | +0.05(+4.63%) |
Sep 28, 2016 | 1.080 | 1.080 | 1.010 | 1.032 | 198,285 | -0.02(-1.61%) |
Sep 27, 2016 | 1.019 | 1.050 | 1.000 | 1.049 | 66,050 | +0.09(+9.28%) |
Sep 26, 2016 | 0.9650 | 0.9650 | 0.9190 | 0.9600 | 35,475 | -0.01(-0.97%) |
Sep 23, 2016 | 1.000 | 1.000 | 0.9330 | 0.9694 | 92,505 | -0.08(-7.68%) |
Sep 22, 2016 | 1.090 | 1.090 | 1.030 | 1.050 | 28,696 | -0.07(-6.25%) |
Sep 21, 2016 | 1.160 | 1.160 | 1.070 | 1.120 | 39,350 | +0.02(+1.81%) |
Sep 20, 2016 | 1.066 | 1.110 | 1.044 | 1.100 | 173,185 | +0.06(+5.75%) |
Sep 19, 2016 | 0.9386 | 1.070 | 0.9368 | 1.040 | 79,472 | +0.10(+10.08%) |
Sep 16, 2016 | 0.9876 | 0.9876 | 0.9217 | 0.9450 | 38,300 | -0.02(-1.56%) |
Sep 15, 2016 | 0.9620 | 0.9620 | 0.8590 | 0.9600 | 77,475 | +0.02(+1.62%) |
Sep 14, 2016 | 0.8750 | 0.9447 | 0.8750 | 0.9447 | 84,190 | +0.08(+9.43%) |
Sep 13, 2016 | 0.8100 | 0.8750 | 0.7940 | 0.8633 | 105,200 | +0.06(+7.66%) |
Sep 12, 2016 | 0.7650 | 0.8340 | 0.7512 | 0.8019 | 25,750 | -0.02(-2.68%) |
Sep 09, 2016 | 0.9064 | 0.9600 | 0.8240 | 0.8240 | 85,000 | -0.06(-6.36%) |
Sep 08, 2016 | 0.8565 | 0.9000 | 0.8560 | 0.8800 | 70,621 | +0.04(+4.50%) |
Sep 07, 2016 | 0.8575 | 0.8585 | 0.8343 | 0.8421 | 30,500 | +0.00(+0.44%) |
Sep 06, 2016 | 0.8000 | 0.8540 | 0.8000 | 0.8384 | 115,546 | +0.06(+8.18%) |
Sep 02, 2016 | 0.7750 | 0.7750 | 0.7750 | 0 | +0.06(+8.26%) | |
Sep 01, 2016 | 0.6970 | 0.7390 | 0.6970 | 0.7159 | 16,000 | +0.02(+2.27%) |
Aug 31, 2016 | 0.6800 | 0.7000 | 0.6730 | 0.7000 | 29,555 | +0.05(+7.69%) |
Aug 30, 2016 | 0.6557 | 0.6557 | 0.6400 | 0.6500 | 15,300 | +0.03(+4.00%) |
Aug 29, 2016 | 0.6415 | 0.6415 | 0.6190 | 0.6250 | 24,000 | +0.03(+5.04%) |
Aug 26, 2016 | 0.6286 | 0.6300 | 0.5950 | 0.5950 | 16,750 | -0.00(-0.73%) |
Aug 25, 2016 | 0.6000 | 0.6200 | 0.5930 | 0.5994 | 39,500 | -0.02(-2.66%) |
Aug 24, 2016 | 0.6163 | 0.6163 | 0.6158 | 0.6158 | 17,500 | +0.01(+2.28%) |
Aug 23, 2016 | 0.6316 | 0.6316 | 0.6021 | 0.6021 | 9,500 | -0.01(-1.30%) |
Aug 22, 2016 | 0.6200 | 0.6200 | 0.6082 | 0.6100 | 21,800 | -0.06(-9.40%) |
Aug 19, 2016 | 0.6733 | 0.6733 | 0.6733 | 0.6733 | 500 | +0.01(+1.72%) |
Aug 18, 2016 | 0.6688 | 0.6688 | 0.6600 | 0.6619 | 16,223 | +0.04(+6.78%) |
Aug 17, 2016 | 0.6567 | 0.6567 | 0.6199 | 0.6199 | 11,000 | +0.01(+1.25%) |
Aug 16, 2016 | 0.6570 | 0.6570 | 0.6122 | 0.6122 | 11,900 | -0.05(-7.70%) |
Aug 15, 2016 | 0.6985 | 0.7020 | 0.6633 | 0.6633 | 3,800 | -0.04(-6.18%) |
Aug 12, 2016 | 0.7230 | 0.7230 | 0.6999 | 0.7070 | 28,500 | +0.00(+0.04%) |
Aug 11, 2016 | 0.7100 | 0.7240 | 0.6890 | 0.7067 | 19,250 | +0.02(+2.42%) |
Aug 10, 2016 | 0.7218 | 0.7334 | 0.6800 | 0.6900 | 118,060 | +0.00(+0.73%) |
Aug 09, 2016 | 0.6900 | 0.6990 | 0.6850 | 0.6850 | 213,375 | +0.03(+4.26%) |
Aug 08, 2016 | 0.7200 | 0.7200 | 0.6410 | 0.6570 | 36,200 | -0.06(-8.11%) |
Aug 05, 2016 | 0.6900 | 0.7400 | 0.6900 | 0.7150 | 56,950 | -0.03(-3.38%) |
Aug 04, 2016 | 0.7557 | 0.7660 | 0.7400 | 0.7400 | 42,800 | -0.02(-1.99%) |
Aug 03, 2016 | 0.7200 | 0.7630 | 0.7200 | 0.7550 | 80,277 | +0.02(+3.33%) |
Aug 02, 2016 | 0.7506 | 0.7662 | 0.7300 | 0.7307 | 63,360 | -0.01(-0.85%) |
Aug 01, 2016 | 0.7268 | 0.7390 | 0.7260 | 0.7370 | 68,535 | +0.01(+1.66%) |
Jul 29, 2016 | 0.7500 | 0.7570 | 0.7200 | 0.7250 | 130,153 | -0.02(-2.16%) |
Jul 28, 2016 | 0.7384 | 0.7410 | 0.7035 | 0.7410 | 10,000 | +0.00(+0.14%) |
Jul 27, 2016 | 0.7701 | 0.7701 | 0.7090 | 0.7400 | 27,320 | -0.02(-3.09%) |
Jul 26, 2016 | 0.7400 | 0.7636 | 0.7321 | 0.7636 | 53,745 | +0.06(+9.09%) |
Jul 25, 2016 | 0.7140 | 0.7240 | 0.7000 | 0.7000 | 95,838 | +0.00(+0.00%) |
Jul 22, 2016 | 0.7060 | 0.7240 | 0.6740 | 0.7000 | 55,430 | -0.02(-2.78%) |
Jul 21, 2016 | 0.7492 | 0.7493 | 0.7100 | 0.7200 | 130,930 | -0.05(-6.68%) |
Jul 20, 2016 | 0.7513 | 0.7900 | 0.7488 | 0.7715 | 183,150 | +0.02(+2.19%) |
Jul 19, 2016 | 0.7300 | 0.7568 | 0.7270 | 0.7550 | 87,105 | +0.02(+2.28%) |
Jul 18, 2016 | 0.7356 | 0.7603 | 0.7100 | 0.7382 | 36,019 | +0.03(+4.19%) |
Jul 15, 2016 | 0.6850 | 0.7170 | 0.6850 | 0.7085 | 19,300 | +0.02(+3.44%) |
Jul 14, 2016 | 0.6961 | 0.7000 | 0.6850 | 0.6850 | 20,500 | -0.00(-0.44%) |
Jul 13, 2016 | 0.7072 | 0.7072 | 0.6861 | 0.6880 | 18,720 | -0.06(-8.25%) |
Jul 12, 2016 | 0.7500 | 0.7500 | 0.7350 | 0.7499 | 18,500 | +0.04(+5.62%) |
Jul 11, 2016 | 0.7098 | 0.7380 | 0.6804 | 0.7100 | 128,400 | +0.03(+4.41%) |
Jul 08, 2016 | 0.6800 | 0.6200 | 0.6800 | 171,960 | +0.06(+9.68%) | |
Jul 07, 2016 | 0.6156 | 0.6250 | 0.5900 | 0.6200 | 304,820 | -0.01(-1.12%) |
Jul 05, 2016 | 0.6311 | 0.6311 | 0.6076 | 0.6270 | 48,584 | -0.05(-7.25%) |
Jul 01, 2016 | 0.6760 | 0.6760 | 0.6760 | 0 | +0.16(+30.00%) | |
Jun 30, 2016 | 0.5590 | 0.5740 | 0.5200 | 0.5200 | 9,960 | -0.05(-8.77%) |
Jun 29, 2016 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 1,700 | +0.00(+0.07%) |
Jun 28, 2016 | 0.6056 | 0.6106 | 0.5669 | 0.5696 | 24,600 | -0.06(-9.79%) |
Jun 27, 2016 | 0.6134 | 0.6314 | 0.6012 | 0.6314 | 13,350 | -0.00(-0.47%) |
Jun 24, 2016 | 0.6162 | 0.6344 | 0.5921 | 0.6344 | 27,500 | -0.01(-1.83%) |
Jun 23, 2016 | 0.6652 | 0.6693 | 0.6412 | 0.6462 | 11,550 | -0.04(-6.01%) |
Jun 22, 2016 | 0.6753 | 0.6875 | 0.6753 | 0.6875 | 4,800 | +0.01(+0.88%) |
Jun 21, 2016 | 0.7466 | 0.7466 | 0.6815 | 0.6815 | 5,500 | -0.02(-2.35%) |
Jun 20, 2016 | 0.6528 | 0.6979 | 0.6528 | 0.6979 | 8,000 | -0.01(-1.70%) |
Jun 17, 2016 | 0.6857 | 0.7100 | 0.6720 | 0.7100 | 10,885 | +0.02(+3.54%) |
Jun 16, 2016 | 0.6800 | 0.6963 | 0.6800 | 0.6857 | 8,430 | +0.02(+2.34%) |
Jun 15, 2016 | 0.6872 | 0.7100 | 0.6600 | 0.6700 | 21,700 | -0.05(-6.94%) |
Jun 14, 2016 | 0.6200 | 0.7382 | 0.5800 | 0.7200 | 44,000 | +0.10(+16.13%) |
Jun 13, 2016 | 0.6520 | 0.6800 | 0.6200 | 0.6200 | 13,500 | +0.01(+1.14%) |
Jun 10, 2016 | 0.6739 | 0.7350 | 0.6130 | 0.6130 | 36,000 | -0.02(-3.39%) |
Jun 09, 2016 | 0.7430 | 0.7432 | 0.6200 | 0.6345 | 35,620 | -0.15(-19.15%) |
Jun 08, 2016 | 0.7820 | 0.7946 | 0.7500 | 0.7848 | 84,600 | +0.03(+3.82%) |
Jun 07, 2016 | 0.8045 | 0.8090 | 0.7500 | 0.7559 | 112,631 | -0.04(-5.51%) |
Jun 06, 2016 | 0.8000 | 0.8290 | 0.7570 | 0.8000 | 84,128 | +0.01(+1.27%) |
Jun 03, 2016 | 0.7530 | 0.8000 | 0.7395 | 0.7900 | 349,283 | +0.10(+14.49%) |
Jun 02, 2016 | 0.6887 | 0.7000 | 0.6752 | 0.6900 | 231,758 | +0.01(+1.92%) |
Jun 01, 2016 | 0.6711 | 0.6800 | 0.6513 | 0.6770 | 37,075 | +0.03(+4.15%) |
May 31, 2016 | 0.6400 | 0.6776 | 0.6400 | 0.6500 | 40,000 | +0.05(+8.33%) |
May 27, 2016 | 0.6000 | 0.6000 | 0.6000 | 0 | -0.06(-9.09%) | |
May 26, 2016 | 0.5790 | 0.7129 | 0.5790 | 0.6600 | 120,166 | +0.10(+17.86%) |
May 25, 2016 | 0.5023 | 0.5600 | 0.4920 | 0.5600 | 86,100 | +0.09(+20.17%) |
May 24, 2016 | 0.5260 | 0.5300 | 0.4660 | 0.4660 | 75,690 | -0.05(-10.38%) |
May 23, 2016 | 0.5164 | 0.5360 | 0.5100 | 0.5200 | 103,856 | +0.01(+1.96%) |
May 20, 2016 | 0.4900 | 0.5100 | 0.4725 | 0.5100 | 105,690 | +0.03(+6.25%) |
May 19, 2016 | 0.4550 | 0.5000 | 0.4550 | 0.4800 | 118,100 | +0.06(+15.11%) |
May 18, 2016 | 0.4330 | 0.4330 | 0.4000 | 0.4170 | 134,000 | +0.03(+8.31%) |
May 17, 2016 | 0.3650 | 0.4040 | 0.3600 | 0.3850 | 258,550 | +0.01(+3.13%) |
May 16, 2016 | 0.3700 | 0.3890 | 0.3462 | 0.3733 | 62,417 | -0.01(-2.79%) |
May 13, 2016 | 0.3800 | 0.3870 | 0.3800 | 0.3840 | 30,000 | +0.00(+0.29%) |
May 12, 2016 | 0.3292 | 0.3829 | 0.3292 | 0.3829 | 22,500 | +0.05(+13.96%) |
May 11, 2016 | 0.3363 | 0.3363 | 0.3360 | 0.3360 | 5,014 | -0.01(-2.83%) |
May 10, 2016 | 0.3323 | 0.3458 | 0.3323 | 0.3458 | 20,500 | -0.03(-7.14%) |
May 09, 2016 | 0.3724 | 0.3724 | 0.3724 | 0.3724 | 4,000 | +0.02(+6.70%) |
May 06, 2016 | 0.3436 | 0.3490 | 0.3436 | 0.3490 | 3,098 | -0.00(-0.29%) |
May 05, 2016 | 0.3900 | 0.3900 | 0.3500 | 0.3500 | 63,000 | -0.03(-7.89%) |
May 04, 2016 | 0.3953 | 0.3953 | 0.3800 | 0.3800 | 115,702 | -0.02(-4.59%) |
May 03, 2016 | 0.3900 | 0.4166 | 0.3900 | 0.3983 | 18,100 | -0.05(-10.17%) |
May 02, 2016 | 0.4434 | 0.4434 | 0.4434 | 0.4434 | 2,000 | +0.02(+4.10%) |
Apr 29, 2016 | 0.4330 | 0.4330 | 0.4259 | 0.4259 | 1,800 | -0.00(-0.36%) |
Apr 28, 2016 | 0.4050 | 0.4422 | 0.4050 | 0.4275 | 30,198 | +0.00(+0.68%) |
Apr 27, 2016 | 0.4450 | 0.4450 | 0.3987 | 0.4246 | 33,000 | -0.03(-7.49%) |
Apr 26, 2016 | 0.4694 | 0.4694 | 0.4510 | 0.4590 | 13,000 | -0.01(-1.29%) |
Apr 25, 2016 | 0.4560 | 0.4870 | 0.4440 | 0.4650 | 29,900 | +0.02(+4.97%) |
Apr 22, 2016 | 0.4700 | 0.4793 | 0.4373 | 0.4430 | 5,600 | -0.05(-11.01%) |
Apr 21, 2016 | 0.4820 | 0.5001 | 0.4800 | 0.4978 | 29,300 | +0.01(+2.66%) |
Apr 20, 2016 | 0.5120 | 0.5120 | 0.4849 | 0.4849 | 20,400 | -0.02(-3.02%) |
Apr 19, 2016 | 0.5100 | 0.5266 | 0.4844 | 0.5000 | 117,154 | -0.04(-7.41%) |
Apr 18, 2016 | 0.5460 | 0.5650 | 0.5100 | 0.5400 | 123,700 | +0.01(+1.71%) |
Apr 15, 2016 | 0.4630 | 0.5309 | 0.4500 | 0.5309 | 282,350 | +0.10(+23.47%) |
Apr 14, 2016 | 0.3824 | 0.4418 | 0.3800 | 0.4300 | 138,000 | +0.08(+21.23%) |
Apr 13, 2016 | 0.3700 | 0.3700 | 0.3480 | 0.3547 | 52,000 | -0.03(-7.87%) |
Apr 12, 2016 | 0.3600 | 0.3879 | 0.3320 | 0.3850 | 68,500 | -0.00(-0.03%) |
Apr 11, 2016 | 0.4800 | 0.4800 | 0.3696 | 0.3851 | 112,380 | +0.04(+10.34%) |
Apr 08, 2016 | 0.2952 | 0.3650 | 0.2952 | 0.3490 | 345,200 | +0.08(+28.31%) |
Apr 07, 2016 | 0.3020 | 0.3100 | 0.2561 | 0.2720 | 259,640 | -0.07(-19.76%) |
Apr 06, 2016 | 0.2200 | 0.3400 | 0.2200 | 0.3390 | 218,112 | +0.12(+54.09%) |
Apr 01, 2016 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.02(+8.32%) | |
Mar 24, 2016 | 0.2031 | 0.2031 | 0.2031 | 0 | +0.02(+8.49%) | |
Mar 17, 2016 | 0.1872 | 0.1872 | 0.1872 | 0 | -0.02(-10.77%) | |
Mar 15, 2016 | 0.2098 | 0.2098 | 0.2098 | 0 | +0.02(+11.00%) | |
Mar 08, 2016 | 0.1890 | 0.1890 | 0.1890 | 0 | +0.03(+18.12%) | |
Feb 19, 2016 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.02(+14.20%) | |
Feb 04, 2016 | 0.1401 | 0.1401 | 0.1401 | 0 | -0.04(-23.86%) | |
Feb 01, 2016 | 0.1840 | 0.1840 | 0.1840 | 0 | -0.05(-21.37%) | |
Jan 29, 2016 | 0.2270 | 0.2340 | 0.2270 | 0.2340 | 10,000 | +0.04(+19.57%) |
Jan 26, 2016 | 0.1957 | 0.1957 | 0.1957 | 0 | +0.06(+48.37%) | |
Jan 20, 2016 | 0.1319 | 0.1319 | 0.1319 | 0 | +0.02(+17.56%) | |
Jan 19, 2016 | 0.1122 | 0.1122 | 0.1122 | 0.1122 | 500 | +0.00(+3.41%) |
Jan 12, 2016 | 0.1085 | 0.1085 | 0.1085 | 0 | +0.00(+1.12%) | |
Jan 11, 2016 | 0.1073 | 0.1073 | 0.1073 | 0.1073 | 10,000 | -0.01(-10.13%) |
Jan 08, 2016 | 0.1194 | 0.1194 | 0.1194 | 0.1194 | 4,500 | +0.01(+7.76%) |
Dec 31, 2015 | 0.1108 | 0.1108 | 0.1108 | 0 | +0.01(+5.62%) | |
Dec 30, 2015 | 0.1049 | 0.1049 | 0.1049 | 0.1049 | 250 | -0.00(-4.29%) |
Dec 29, 2015 | 0.1096 | 0.1096 | 0.1096 | 0.1096 | 2,500 | +0.01(+10.71%) |
Dec 23, 2015 | 0.0990 | 0.0990 | 0.0990 | 0 | -0.01(-10.00%) | |
Dec 18, 2015 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.01(-9.17%) | |
Nov 16, 2015 | 0.1211 | 0.1211 | 0.1211 | 0 | -0.01(-7.56%) | |
Nov 09, 2015 | 0.1310 | 0.1310 | 0.1310 | 0 | -0.04(-22.58%) | |
Oct 20, 2015 | 0.1692 | 0.1692 | 0.1692 | 0 | +0.01(+9.16%) | |
Oct 07, 2015 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.00(+0.58%) | |
Oct 02, 2015 | 0.1541 | 0.1541 | 0.1541 | 0 | +0.03(+21.53%) |