Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1.660 | 1.660 | 1.380 | 1.500 | 1,438,646 | -0.11(-6.83%) |
Apr 28, 2016 | 1.790 | 1.820 | 1.580 | 1.610 | 2,142,866 | +0.02(+1.26%) |
Apr 27, 2016 | 1.655 | 1.700 | 1.410 | 1.590 | 2,420,269 | +0.00(+0.21%) |
Apr 26, 2016 | 1.508 | 1.587 | 1.470 | 1.587 | 1,648,309 | +0.16(+11.00%) |
Apr 25, 2016 | 1.380 | 1.430 | 1.370 | 1.429 | 399,145 | +0.07(+5.10%) |
Apr 22, 2016 | 1.339 | 1.367 | 1.330 | 1.360 | 237,423 | +0.02(+1.49%) |
Apr 21, 2016 | 1.360 | 1.370 | 1.320 | 1.340 | 342,778 | -0.02(-1.47%) |
Apr 20, 2016 | 1.340 | 1.380 | 1.300 | 1.360 | 1,278,953 | +0.06(+4.70%) |
Apr 19, 2016 | 1.254 | 1.300 | 1.220 | 1.299 | 501,547 | +0.08(+6.48%) |
Apr 18, 2016 | 1.289 | 1.290 | 1.220 | 1.220 | 429,956 | -0.05(-4.10%) |
Apr 15, 2016 | 1.350 | 1.390 | 1.250 | 1.272 | 2,103,380 | +0.07(+6.26%) |
Apr 14, 2016 | 1.142 | 1.210 | 1.111 | 1.197 | 939,183 | +0.11(+9.82%) |
Apr 13, 2016 | 1.060 | 1.110 | 1.060 | 1.090 | 578,388 | +0.04(+3.82%) |
Apr 12, 2016 | 1.020 | 1.060 | 1.010 | 1.050 | 410,890 | +0.06(+6.06%) |
Apr 11, 2016 | 0.9939 | 0.9939 | 0.9711 | 0.9900 | 146,294 | +0.02(+1.80%) |
Apr 08, 2016 | 0.9900 | 0.9966 | 0.9610 | 0.9725 | 190,709 | +0.00(+0.09%) |
Apr 07, 2016 | 0.9870 | 0.9870 | 0.9561 | 0.9716 | 56,391 | +0.01(+0.68%) |
Apr 06, 2016 | 0.9840 | 0.9984 | 0.9600 | 0.9650 | 246,185 | -0.00(-0.44%) |
Apr 05, 2016 | 0.9825 | 0.9890 | 0.9566 | 0.9693 | 166,557 | -0.01(-1.09%) |
Apr 04, 2016 | 1.070 | 1.090 | 0.9455 | 0.9800 | 941,122 | -0.09(-8.41%) |
Apr 01, 2016 | 1.040 | 1.070 | 1.020 | 1.070 | 139,575 | +0.07(+7.00%) |
Mar 31, 2016 | 1.010 | 1.030 | 1.000 | 1.000 | 234,354 | -0.03(-2.91%) |
Mar 30, 2016 | 1.020 | 1.039 | 1.000 | 1.030 | 345,832 | +0.02(+2.20%) |
Mar 29, 2016 | 1.023 | 1.030 | 1.000 | 1.008 | 78,252 | -0.01(-1.20%) |
Mar 28, 2016 | 1.040 | 1.040 | 1.000 | 1.020 | 31,383 | +0.03(+2.83%) |
Mar 24, 2016 | 0.9919 | 0.9919 | 0.9919 | 0 | -0.02(-1.79%) | |
Mar 23, 2016 | 1.000 | 1.030 | 0.9640 | 1.010 | 421,321 | -0.07(-6.48%) |
Mar 22, 2016 | 1.080 | 1.090 | 1.070 | 1.080 | 779,270 | +0.03(+2.86%) |
Mar 21, 2016 | 1.020 | 1.060 | 0.9900 | 1.050 | 325,968 | +0.07(+7.03%) |
Mar 18, 2016 | 0.9599 | 1.010 | 0.9599 | 0.9810 | 1,751,491 | +0.03(+3.05%) |
Mar 17, 2016 | 0.9050 | 0.9520 | 0.8874 | 0.9520 | 298,541 | +0.07(+8.18%) |
Mar 16, 2016 | 0.8496 | 0.8869 | 0.8490 | 0.8800 | 23,975 | +0.02(+2.33%) |
Mar 15, 2016 | 0.8750 | 0.8750 | 0.8500 | 0.8600 | 110,146 | -0.01(-1.15%) |
Mar 14, 2016 | 0.8700 | 0.8900 | 0.8603 | 0.8700 | 30,975 | -0.01(-1.13%) |
Mar 11, 2016 | 0.8870 | 0.8870 | 0.8633 | 0.8799 | 27,231 | +0.01(+0.80%) |
Mar 10, 2016 | 0.8930 | 0.8930 | 0.8600 | 0.8729 | 37,398 | +0.01(+0.75%) |
Mar 09, 2016 | 0.8700 | 0.8800 | 0.8600 | 0.8664 | 82,413 | +0.01(+1.49%) |
Mar 08, 2016 | 0.9360 | 0.9392 | 0.8200 | 0.8537 | 186,292 | -0.08(-8.84%) |
Mar 07, 2016 | 0.9500 | 0.9560 | 0.9271 | 0.9365 | 78,373 | -0.02(-2.24%) |
Mar 04, 2016 | 0.9580 | 0.9719 | 0.9444 | 0.9580 | 154,883 | +0.04(+4.87%) |
Mar 03, 2016 | 0.8569 | 0.9299 | 0.8490 | 0.9135 | 199,810 | +0.11(+14.19%) |
Mar 02, 2016 | 0.8100 | 0.8154 | 0.8000 | 0.8000 | 21,533 | -0.00(-0.21%) |
Mar 01, 2016 | 0.8039 | 0.8161 | 0.7920 | 0.8017 | 404,439 | +0.00(+0.21%) |
Feb 29, 2016 | 0.7730 | 0.8249 | 0.7730 | 0.8000 | 123,998 | +0.03(+3.61%) |
Feb 26, 2016 | 0.7440 | 0.7952 | 0.6911 | 0.7721 | 139,907 | -0.04(-4.68%) |
Feb 25, 2016 | 0.8380 | 0.8587 | 0.8000 | 0.8100 | 155,883 | -0.04(-4.71%) |
Feb 24, 2016 | 0.9424 | 0.8200 | 0.8500 | 340,552 | -0.09(-9.57%) | |
Feb 23, 2016 | 0.9100 | 0.9650 | 0.9080 | 0.9400 | 366,948 | +0.04(+4.44%) |
Feb 22, 2016 | 0.8780 | 0.9100 | 0.8633 | 0.9000 | 162,150 | +0.08(+9.22%) |
Feb 19, 2016 | 0.8210 | 0.8399 | 0.8049 | 0.8240 | 287,759 | +0.00(+0.49%) |
Feb 18, 2016 | 0.8285 | 0.8566 | 0.7995 | 0.8200 | 543,437 | +0.02(+2.72%) |
Feb 17, 2016 | 0.7800 | 0.8310 | 0.7576 | 0.7983 | 606,272 | +0.16(+24.73%) |
Feb 16, 2016 | 0.6340 | 0.6500 | 0.6141 | 0.6400 | 250,603 | +0.05(+8.47%) |
Feb 12, 2016 | 0.5900 | 0.5900 | 0.5900 | 0 | +0.02(+3.69%) | |
Feb 11, 2016 | 0.5600 | 0.5773 | 0.5550 | 0.5690 | 261,736 | +0.02(+3.06%) |
Feb 10, 2016 | 0.5830 | 0.6100 | 0.5511 | 0.5521 | 406,557 | -0.01(-2.28%) |
Feb 09, 2016 | 0.5600 | 0.5829 | 0.5374 | 0.5650 | 726,053 | +0.02(+4.19%) |
Feb 08, 2016 | 0.5850 | 0.5870 | 0.5113 | 0.5423 | 343,184 | -0.04(-6.50%) |
Feb 05, 2016 | 0.6180 | 0.6337 | 0.5800 | 0.5800 | 259,248 | -0.06(-8.85%) |
Feb 04, 2016 | 0.6560 | 0.6600 | 0.6211 | 0.6363 | 158,232 | -0.02(-3.21%) |
Feb 03, 2016 | 0.6600 | 0.6600 | 0.6344 | 0.6574 | 292,071 | +0.02(+2.72%) |
Feb 02, 2016 | 0.6740 | 0.6740 | 0.6301 | 0.6400 | 173,597 | -0.04(-5.51%) |