Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.580 | 1.690 | 1.540 | 1.560 | 672,883 | -0.06(-3.70%) |
May 27, 2016 | 1.690 | 1.620 | 1.620 | 1.620 | 903,900 | -0.03(-1.67%) |
May 26, 2016 | 1.660 | 1.700 | 1.570 | 1.647 | 580,011 | +0.04(+2.33%) |
May 25, 2016 | 1.510 | 1.670 | 1.480 | 1.610 | 1,290,240 | -0.04(-2.42%) |
May 24, 2016 | 1.780 | 1.780 | 1.580 | 1.650 | 928,279 | -0.13(-7.30%) |
May 23, 2016 | 1.690 | 1.890 | 1.650 | 1.780 | 1,410,167 | +0.15(+9.20%) |
May 20, 2016 | 1.610 | 1.630 | 1.530 | 1.630 | 534,073 | +0.03(+1.87%) |
May 19, 2016 | 1.530 | 1.600 | 1.450 | 1.600 | 811,698 | +0.09(+5.96%) |
May 18, 2016 | 1.530 | 1.630 | 1.460 | 1.510 | 974,231 | -0.03(-1.95%) |
May 17, 2016 | 1.480 | 1.540 | 1.460 | 1.540 | 495,118 | +0.04(+2.67%) |
May 16, 2016 | 1.520 | 1.560 | 1.470 | 1.500 | 402,291 | +0.01(+1.01%) |
May 13, 2016 | 1.550 | 1.590 | 1.460 | 1.485 | 531,797 | -0.05(-3.57%) |
May 12, 2016 | 1.610 | 1.620 | 1.450 | 1.540 | 531,811 | -0.01(-0.65%) |
May 11, 2016 | 1.580 | 1.610 | 1.500 | 1.550 | 778,661 | +0.05(+3.33%) |
May 10, 2016 | 1.420 | 1.500 | 1.410 | 1.500 | 333,667 | +0.06(+4.17%) |
May 09, 2016 | 1.410 | 1.580 | 1.380 | 1.440 | 1,054,051 | -0.21(-12.73%) |
May 06, 2016 | 1.340 | 1.650 | 1.320 | 1.650 | 1,190,698 | +0.33(+25.00%) |
May 05, 2016 | 1.310 | 1.350 | 1.250 | 1.320 | 1,838,242 | +0.04(+3.13%) |
May 04, 2016 | 1.220 | 1.280 | 1.150 | 1.280 | 350,927 | +0.06(+4.92%) |
May 03, 2016 | 1.250 | 1.265 | 1.200 | 1.220 | 107,344 | -0.01(-0.81%) |
May 02, 2016 | 1.340 | 1.340 | 1.200 | 1.230 | 273,285 | -0.04(-3.15%) |
Apr 29, 2016 | 1.290 | 1.330 | 1.270 | 1.270 | 417,280 | +0.00(+0.00%) |
Apr 28, 2016 | 1.210 | 1.300 | 1.170 | 1.270 | 377,973 | +0.05(+4.10%) |
Apr 27, 2016 | 1.210 | 1.220 | 1.150 | 1.220 | 304,264 | +0.04(+3.39%) |
Apr 26, 2016 | 1.160 | 1.200 | 1.130 | 1.180 | 205,556 | +0.02(+1.72%) |
Apr 25, 2016 | 1.250 | 1.250 | 1.160 | 1.160 | 308,216 | -0.08(-6.45%) |
Apr 22, 2016 | 1.180 | 1.300 | 1.160 | 1.240 | 310,545 | +0.05(+4.20%) |
Apr 21, 2016 | 1.230 | 1.240 | 1.180 | 1.190 | 223,182 | -0.02(-1.65%) |
Apr 20, 2016 | 1.280 | 1.290 | 1.190 | 1.210 | 288,321 | -0.06(-4.72%) |
Apr 19, 2016 | 1.260 | 1.320 | 1.240 | 1.270 | 607,402 | +0.07(+5.83%) |
Apr 18, 2016 | 1.200 | 1.240 | 1.200 | 1.200 | 209,270 | -0.02(-1.64%) |
Apr 15, 2016 | 1.220 | 1.220 | 1.180 | 1.220 | 200,430 | +0.07(+6.09%) |
Apr 14, 2016 | 1.200 | 1.250 | 1.150 | 1.150 | 329,778 | -0.10(-8.00%) |
Apr 13, 2016 | 1.190 | 1.250 | 1.130 | 1.250 | 410,987 | +0.03(+2.46%) |
Apr 12, 2016 | 1.250 | 1.255 | 1.170 | 1.220 | 261,852 | -0.03(-2.40%) |
Apr 11, 2016 | 1.210 | 1.280 | 1.210 | 1.250 | 368,927 | +0.08(+6.84%) |
Apr 08, 2016 | 1.110 | 1.220 | 1.110 | 1.170 | 513,377 | +0.05(+4.46%) |
Apr 07, 2016 | 1.070 | 1.120 | 1.060 | 1.120 | 475,041 | +0.02(+1.82%) |
Apr 06, 2016 | 1.050 | 1.100 | 1.050 | 1.100 | 138,249 | +0.04(+3.77%) |
Apr 05, 2016 | 1.060 | 1.090 | 1.060 | 1.060 | 79,257 | -0.02(-1.85%) |
Apr 04, 2016 | 1.120 | 1.120 | 1.060 | 1.080 | 115,516 | -0.02(-1.81%) |
Apr 01, 2016 | 0.9900 | 1.140 | 0.9900 | 1.100 | 273,625 | +0.06(+5.76%) |
Mar 31, 2016 | 1.050 | 1.070 | 1.010 | 1.040 | 171,996 | +0.00(+0.00%) |
Mar 30, 2016 | 0.9900 | 1.050 | 0.9885 | 1.040 | 294,572 | +0.04(+4.00%) |
Mar 29, 2016 | 0.9400 | 1.016 | 0.9220 | 1.000 | 246,927 | +0.07(+8.11%) |
Mar 28, 2016 | 0.9600 | 0.9733 | 0.9200 | 0.9250 | 112,444 | -0.04(-4.14%) |
Mar 24, 2016 | 0.8900 | 0.9649 | 0.9649 | 0.9649 | 220,400 | +0.05(+6.03%) |
Mar 23, 2016 | 0.9336 | 0.9560 | 0.8780 | 0.9100 | 359,952 | -0.05(-5.28%) |
Mar 22, 2016 | 0.9400 | 1.010 | 0.9400 | 0.9607 | 151,537 | +0.01(+1.13%) |
Mar 21, 2016 | 1.010 | 1.010 | 0.9401 | 0.9500 | 188,921 | -0.05(-5.00%) |
Mar 18, 2016 | 1.010 | 1.010 | 0.9850 | 1.000 | 106,555 | +0.00(+0.19%) |
Mar 17, 2016 | 1.030 | 1.050 | 0.9981 | 0.9981 | 340,602 | -0.02(-2.15%) |
Mar 16, 2016 | 0.9500 | 1.020 | 0.9200 | 1.020 | 401,511 | +0.08(+8.38%) |
Mar 15, 2016 | 0.9545 | 0.9700 | 0.9300 | 0.9411 | 283,390 | -0.03(-2.98%) |
Mar 14, 2016 | 1.000 | 1.040 | 0.9600 | 0.9700 | 260,418 | -0.03(-3.00%) |
Mar 11, 2016 | 1.010 | 1.050 | 1.000 | 1.000 | 333,882 | +0.02(+2.04%) |
Mar 10, 2016 | 0.9500 | 1.060 | 0.9500 | 0.9800 | 635,802 | -0.00(-0.20%) |
Mar 09, 2016 | 0.9599 | 0.9990 | 0.9372 | 0.9820 | 372,669 | -0.03(-2.77%) |
Mar 08, 2016 | 1.050 | 1.050 | 0.9514 | 1.010 | 338,263 | -0.01(-0.98%) |
Mar 07, 2016 | 1.060 | 1.060 | 1.000 | 1.020 | 544,293 | +0.01(+0.99%) |
Mar 04, 2016 | 1.150 | 1.160 | 0.9328 | 1.010 | 1,260,480 | -0.11(-9.81%) |
Mar 03, 2016 | 1.110 | 1.170 | 1.090 | 1.120 | 892,945 | +0.04(+3.69%) |
Mar 02, 2016 | 0.9832 | 1.090 | 0.9667 | 1.080 | 501,849 | +0.11(+11.34%) |