Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 0.4618 | 0.4900 | 0.4562 | 0.4857 | 31,764 | +0.01(+1.19%) |
Apr 29, 2015 | 0.4888 | 0.4888 | 0.4638 | 0.4800 | 43,281 | +0.01(+1.59%) |
Apr 28, 2015 | 0.4799 | 0.4800 | 0.4700 | 0.4725 | 27,600 | +0.01(+2.70%) |
Apr 27, 2015 | 0.4888 | 0.4888 | 0.4541 | 0.4601 | 52,078 | -0.02(-4.15%) |
Apr 24, 2015 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | 77,893 | +0.01(+2.43%) |
Apr 23, 2015 | 0.4700 | 0.4793 | 0.4610 | 0.4686 | 63,488 | +0.00(+0.24%) |
Apr 22, 2015 | 0.4900 | 0.4900 | 0.4610 | 0.4675 | 101,221 | -0.02(-3.89%) |
Apr 21, 2015 | 0.4900 | 0.4917 | 0.4800 | 0.4864 | 20,954 | +0.00(+0.45%) |
Apr 20, 2015 | 0.4911 | 0.5120 | 0.4800 | 0.4842 | 127,949 | +0.00(+0.88%) |
Apr 17, 2015 | 0.5130 | 0.5156 | 0.4620 | 0.4800 | 152,136 | -0.03(-5.73%) |
Apr 16, 2015 | 0.5049 | 0.5200 | 0.4900 | 0.5092 | 231,376 | +0.02(+4.99%) |
Apr 15, 2015 | 0.4550 | 0.5241 | 0.4525 | 0.4850 | 472,278 | +0.03(+7.78%) |
Apr 14, 2015 | 0.4800 | 0.4849 | 0.4500 | 0.4500 | 227,729 | +0.01(+1.35%) |
Apr 13, 2015 | 0.4630 | 0.4630 | 0.4421 | 0.4440 | 47,900 | -0.04(-7.50%) |
Apr 10, 2015 | 0.4400 | 0.4800 | 0.4341 | 0.4800 | 157,929 | +0.05(+10.55%) |
Apr 09, 2015 | 0.4277 | 0.4400 | 0.4200 | 0.4342 | 97,784 | -0.01(-1.32%) |
Apr 08, 2015 | 0.4201 | 0.4410 | 0.4201 | 0.4400 | 23,556 | +0.00(+0.32%) |
Apr 07, 2015 | 0.4533 | 0.4667 | 0.4260 | 0.4386 | 41,050 | -0.01(-1.57%) |
Apr 06, 2015 | 0.4400 | 0.4824 | 0.4400 | 0.4456 | 111,618 | -0.01(-3.13%) |
Apr 02, 2015 | 0.4200 | 0.4600 | 0.4600 | 0.4600 | 94,000 | +0.03(+6.70%) |
Apr 01, 2015 | 0.4800 | 0.4800 | 0.4115 | 0.4311 | 45,400 | +0.01(+2.40%) |
Mar 31, 2015 | 0.4600 | 0.4600 | 0.4199 | 0.4210 | 68,159 | -0.04(-9.07%) |
Mar 30, 2015 | 0.4900 | 0.4900 | 0.4530 | 0.4630 | 35,852 | -0.01(-1.47%) |
Mar 27, 2015 | 0.4900 | 0.4900 | 0.4600 | 0.4699 | 36,598 | -0.01(-1.07%) |
Mar 26, 2015 | 0.4808 | 0.4832 | 0.4700 | 0.4750 | 81,613 | -0.01(-1.25%) |
Mar 25, 2015 | 0.4827 | 0.4850 | 0.4747 | 0.4810 | 47,206 | +0.01(+2.69%) |
Mar 24, 2015 | 0.4900 | 0.4900 | 0.4684 | 0.4684 | 5,800 | -0.01(-2.21%) |
Mar 23, 2015 | 0.4500 | 0.4790 | 0.4500 | 0.4790 | 125,087 | +0.03(+6.44%) |
Mar 20, 2015 | 0.4300 | 0.4500 | 0.4220 | 0.4500 | 114,141 | +0.00(+0.00%) |
Mar 19, 2015 | 0.4300 | 0.4500 | 0.3979 | 0.4500 | 233,977 | +0.03(+5.88%) |
Mar 18, 2015 | 0.4025 | 0.4393 | 0.4025 | 0.4250 | 80,797 | +0.02(+4.94%) |
Mar 17, 2015 | 0.3990 | 0.4050 | 0.3775 | 0.4050 | 54,712 | +0.01(+1.25%) |
Mar 16, 2015 | 0.4100 | 0.4160 | 0.3892 | 0.4000 | 73,320 | -0.01(-1.84%) |
Mar 13, 2015 | 0.4197 | 0.4500 | 0.4001 | 0.4075 | 354,197 | -0.02(-3.71%) |
Mar 12, 2015 | 0.4086 | 0.4400 | 0.3996 | 0.4232 | 316,474 | +0.01(+3.22%) |
Mar 11, 2015 | 0.3913 | 0.4199 | 0.3701 | 0.4100 | 590,855 | +0.02(+4.09%) |
Mar 10, 2015 | 0.4000 | 0.4200 | 0.3900 | 0.3939 | 359,824 | -0.02(-3.88%) |
Mar 09, 2015 | 0.4200 | 0.4298 | 0.4064 | 0.4098 | 282,700 | -0.00(-0.51%) |
Mar 06, 2015 | 0.4308 | 0.4500 | 0.4000 | 0.4119 | 407,335 | -0.02(-4.21%) |
Mar 05, 2015 | 0.4467 | 0.4900 | 0.4300 | 0.4300 | 467,936 | -0.01(-2.27%) |
Mar 04, 2015 | 0.4500 | 0.4401 | 0.4300 | 0.4400 | 798,058 | -0.00(-0.02%) |
Mar 03, 2015 | 0.4600 | 0.4926 | 0.4401 | 0.4401 | 359,406 | -0.00(-0.32%) |
Mar 02, 2015 | 0.4580 | 0.4580 | 0.4415 | 0.4415 | 59,850 | -0.02(-4.00%) |
Feb 27, 2015 | 0.4600 | 0.4665 | 0.4400 | 0.4599 | 247,775 | +0.01(+2.20%) |
Feb 26, 2015 | 0.4700 | 0.4831 | 0.4410 | 0.4500 | 69,826 | -0.03(-5.54%) |
Feb 25, 2015 | 0.4700 | 0.4795 | 0.4553 | 0.4764 | 119,199 | +0.00(+1.04%) |
Feb 24, 2015 | 0.4700 | 0.4900 | 0.4600 | 0.4715 | 48,374 | -0.01(-1.77%) |
Feb 23, 2015 | 0.4850 | 0.4850 | 0.4799 | 0.4800 | 108,300 | -0.01(-1.84%) |
Feb 20, 2015 | 0.4897 | 0.4970 | 0.4800 | 0.4890 | 32,219 | -0.02(-3.44%) |
Feb 19, 2015 | 0.4900 | 0.5064 | 0.4856 | 0.5064 | 20,120 | -0.00(-0.53%) |
Feb 18, 2015 | 0.5086 | 0.5100 | 0.4810 | 0.5091 | 91,700 | -0.00(-0.08%) |
Feb 17, 2015 | 0.5200 | 0.5200 | 0.4879 | 0.5095 | 24,625 | -0.01(-2.00%) |
Feb 13, 2015 | 0.5100 | 0.5199 | 0.5199 | 0.5199 | 24,800 | +0.01(+1.92%) |
Feb 12, 2015 | 0.5145 | 0.5241 | 0.5016 | 0.5101 | 28,900 | -0.01(-1.68%) |
Feb 11, 2015 | 0.5196 | 0.5198 | 0.5100 | 0.5188 | 11,273 | +0.00(+0.39%) |
Feb 10, 2015 | 0.5380 | 0.5380 | 0.4977 | 0.5168 | 28,105 | -0.02(-4.30%) |
Feb 09, 2015 | 0.4901 | 0.5400 | 0.4901 | 0.5400 | 167,708 | +0.03(+6.09%) |
Feb 06, 2015 | 0.4949 | 0.5100 | 0.4621 | 0.5090 | 171,953 | -0.00(-0.20%) |
Feb 05, 2015 | 0.4900 | 0.5100 | 0.4627 | 0.5100 | 117,818 | +0.01(+2.00%) |
Feb 04, 2015 | 0.4800 | 0.5000 | 0.4600 | 0.5000 | 83,196 | +0.03(+5.26%) |
Feb 03, 2015 | 0.4700 | 0.4786 | 0.4600 | 0.4750 | 42,919 | +0.00(+0.00%) |