Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 1.017 | 1.049 | 1.010 | 1.030 | 16,877,076 | -0.02(-1.86%) |
Nov 27, 2015 | 1.062 | 1.082 | 1.043 | 1.049 | 8,358,589 | -0.03(-3.01%) |
Nov 25, 2015 | 1.082 | 1.082 | 1.082 | 1.082 | 10,133,249 | -0.01(-1.19%) |
Nov 24, 2015 | 1.043 | 1.108 | 1.030 | 1.095 | 17,883,158 | +0.08(+7.69%) |
Nov 23, 2015 | 1.017 | 1.062 | 1.004 | 1.017 | 23,502,214 | -0.01(-1.27%) |
Nov 20, 2015 | 1.030 | 1.056 | 0.9970 | 1.030 | 6,794,551 | +0.01(+1.28%) |
Nov 19, 2015 | 0.9710 | 1.023 | 0.9645 | 1.017 | 18,582,376 | +0.06(+6.12%) |
Nov 18, 2015 | 0.9775 | 1.010 | 0.9123 | 0.9579 | 18,630,580 | +0.07(+8.09%) |
Nov 17, 2015 | 0.8602 | 0.9188 | 0.8537 | 0.8863 | 15,756,884 | +0.00(+0.00%) |
Nov 16, 2015 | 0.8797 | 0.9058 | 0.8667 | 0.8863 | 8,882,290 | -0.01(-1.45%) |
Nov 13, 2015 | 0.9058 | 0.9254 | 0.8872 | 0.8993 | 13,225,203 | -0.03(-3.50%) |
Nov 12, 2015 | 0.9058 | 0.9351 | 0.8993 | 0.9319 | 12,904,803 | -0.05(-4.67%) |
Nov 11, 2015 | 1.004 | 1.010 | 0.9645 | 0.9775 | 8,630,123 | +0.01(+1.35%) |
Nov 10, 2015 | 0.9449 | 0.9840 | 0.9319 | 0.9645 | 12,043,610 | +0.03(+2.82%) |
Nov 09, 2015 | 0.9574 | 0.9703 | 0.9315 | 0.9380 | 12,308,970 | -0.01(-1.36%) |
Nov 06, 2015 | 0.9768 | 0.9768 | 0.9315 | 0.9509 | 11,947,689 | -0.04(-3.92%) |
Nov 05, 2015 | 0.9768 | 1.009 | 0.9703 | 0.9897 | 5,382,371 | +0.00(+0.00%) |
Nov 04, 2015 | 1.009 | 1.029 | 0.9638 | 0.9897 | 7,183,115 | -0.02(-1.92%) |
Nov 03, 2015 | 0.9444 | 1.041 | 0.9380 | 1.009 | 15,255,482 | +0.07(+7.59%) |
Nov 02, 2015 | 0.9056 | 0.9574 | 0.9056 | 0.9380 | 6,448,648 | +0.04(+4.32%) |
Oct 30, 2015 | 0.9056 | 0.9185 | 0.8927 | 0.8991 | 11,509,097 | -0.01(-0.71%) |
Oct 29, 2015 | 0.9380 | 0.9509 | 0.9056 | 0.9056 | 21,704,968 | -0.01(-0.71%) |
Oct 28, 2015 | 0.9315 | 0.9509 | 0.8862 | 0.9121 | 9,701,856 | -0.03(-3.42%) |
Oct 27, 2015 | 0.9444 | 0.9509 | 0.9380 | 0.9444 | 8,483,909 | -0.01(-0.68%) |
Oct 26, 2015 | 0.9703 | 0.9832 | 0.9380 | 0.9509 | 4,458,465 | -0.01(-1.34%) |
Oct 23, 2015 | 0.9962 | 1.009 | 0.9574 | 0.9638 | 13,073,955 | -0.03(-3.25%) |
Oct 22, 2015 | 1.016 | 1.022 | 0.9768 | 0.9962 | 11,024,768 | -0.02(-1.91%) |
Oct 21, 2015 | 1.009 | 1.029 | 1.003 | 1.016 | 5,457,606 | +0.01(+0.64%) |
Oct 20, 2015 | 1.029 | 1.035 | 0.9962 | 1.009 | 4,783,324 | -0.01(-0.64%) |
Oct 19, 2015 | 1.029 | 1.048 | 1.003 | 1.016 | 4,267,376 | -0.05(-4.27%) |
Oct 16, 2015 | 1.100 | 1.100 | 1.054 | 1.061 | 5,033,980 | -0.03(-2.96%) |
Oct 15, 2015 | 1.087 | 1.100 | 1.045 | 1.093 | 6,319,805 | +0.03(+2.42%) |
Oct 14, 2015 | 1.061 | 1.093 | 1.048 | 1.067 | 10,971,032 | +0.01(+1.23%) |
Oct 13, 2015 | 1.106 | 1.106 | 1.041 | 1.054 | 11,206,364 | -0.07(-6.32%) |
Oct 12, 2015 | 1.164 | 1.171 | 1.119 | 1.126 | 2,704,205 | -0.03(-2.79%) |
Oct 09, 2015 | 1.158 | 1.190 | 1.158 | 1.158 | 11,260,276 | +0.03(+2.87%) |
Oct 08, 2015 | 1.067 | 1.145 | 1.067 | 1.126 | 7,552,788 | +0.05(+4.19%) |
Oct 07, 2015 | 1.054 | 1.119 | 1.054 | 1.080 | 11,827,584 | +0.06(+5.70%) |
Oct 06, 2015 | 1.003 | 1.041 | 0.9968 | 1.022 | 4,239,151 | +0.03(+2.60%) |
Oct 05, 2015 | 0.9444 | 1.003 | 0.9315 | 0.9962 | 5,115,605 | +0.06(+6.94%) |
Oct 02, 2015 | 0.8668 | 0.9380 | 0.8572 | 0.9315 | 8,282,679 | +0.04(+4.35%) |
Oct 01, 2015 | 0.8991 | 0.9185 | 0.8603 | 0.8927 | 7,019,511 | +0.01(+0.73%) |
Sep 30, 2015 | 0.9444 | 0.9185 | 0.8571 | 0.8862 | 11,455,581 | -0.03(-3.52%) |
Sep 29, 2015 | 0.9444 | 0.9509 | 0.8991 | 0.9185 | 11,487,388 | -0.01(-0.70%) |
Sep 28, 2015 | 0.9768 | 0.9768 | 0.9250 | 0.9250 | 3,561,157 | -0.07(-7.14%) |
Sep 25, 2015 | 1.009 | 1.022 | 0.9768 | 0.9962 | 5,182,637 | +0.01(+0.65%) |
Sep 24, 2015 | 0.8927 | 1.009 | 0.8733 | 0.9897 | 8,111,309 | +0.06(+6.99%) |
Sep 23, 2015 | 0.9638 | 0.9703 | 0.9185 | 0.9250 | 8,456,806 | -0.05(-4.67%) |
Sep 22, 2015 | 0.9768 | 0.9962 | 0.9574 | 0.9703 | 6,828,091 | -0.04(-3.85%) |
Sep 21, 2015 | 1.029 | 1.041 | 1.009 | 1.009 | 4,404,440 | -0.01(-1.27%) |
Sep 18, 2015 | 1.087 | 1.093 | 1.009 | 1.022 | 6,900,200 | -0.06(-5.95%) |
Sep 17, 2015 | 1.087 | 1.119 | 1.054 | 1.087 | 3,830,720 | -0.01(-0.59%) |
Sep 16, 2015 | 1.074 | 1.119 | 1.074 | 1.093 | 8,039,942 | +0.03(+2.42%) |
Sep 15, 2015 | 1.029 | 1.100 | 1.009 | 1.067 | 5,441,164 | -0.01(-0.60%) |
Sep 14, 2015 | 1.106 | 1.106 | 1.029 | 1.074 | 4,227,066 | -0.04(-3.49%) |
Sep 11, 2015 | 1.145 | 1.145 | 1.087 | 1.113 | 6,595,070 | -0.01(-0.58%) |
Sep 10, 2015 | 1.048 | 1.126 | 1.029 | 1.119 | 6,521,347 | +0.06(+5.49%) |
Sep 09, 2015 | 1.126 | 1.132 | 1.061 | 1.061 | 7,477,340 | -0.01(-1.21%) |
Sep 08, 2015 | 1.067 | 1.074 | 1.035 | 1.074 | 6,014,666 | +0.06(+6.41%) |
Sep 04, 2015 | 0.9962 | 1.009 | 1.009 | 1.009 | 3,973,312 | -0.02(-1.89%) |
Sep 03, 2015 | 1.029 | 1.067 | 0.9962 | 1.029 | 5,211,756 | -0.02(-1.85%) |
Sep 02, 2015 | 0.9962 | 1.048 | 0.9865 | 1.048 | 8,835,129 | +0.10(+10.20%) |