Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 0.4776 | 0.5000 | 0.4650 | 0.4911 | 1,051,636 | +0.01(+1.17%) |
Aug 28, 2015 | 0.4600 | 0.4929 | 0.4575 | 0.4854 | 592,081 | +0.03(+6.10%) |
Aug 27, 2015 | 0.4340 | 0.4581 | 0.4218 | 0.4575 | 1,087,595 | +0.03(+6.84%) |
Aug 26, 2015 | 0.4447 | 0.4447 | 0.4110 | 0.4282 | 1,129,360 | +0.00(+0.16%) |
Aug 25, 2015 | 0.4630 | 0.4700 | 0.4271 | 0.4275 | 732,040 | -0.02(-3.74%) |
Aug 24, 2015 | 0.4600 | 0.4650 | 0.4287 | 0.4441 | 1,274,397 | -0.05(-10.16%) |
Aug 21, 2015 | 0.4800 | 0.4952 | 0.4621 | 0.4943 | 1,051,706 | +0.01(+2.94%) |
Aug 20, 2015 | 0.4901 | 0.5000 | 0.4702 | 0.4802 | 464,959 | -0.01(-1.92%) |
Aug 19, 2015 | 0.5055 | 0.5089 | 0.4896 | 0.4896 | 737,942 | -0.03(-5.85%) |
Aug 18, 2015 | 0.5206 | 0.5220 | 0.5000 | 0.5200 | 329,793 | +0.01(+1.42%) |
Aug 17, 2015 | 0.5100 | 0.5279 | 0.5100 | 0.5127 | 568,798 | +0.00(+0.16%) |
Aug 14, 2015 | 0.4950 | 0.5200 | 0.4950 | 0.5119 | 884,202 | +0.02(+3.37%) |
Aug 13, 2015 | 0.5229 | 0.5229 | 0.4950 | 0.4952 | 373,580 | -0.02(-4.03%) |
Aug 12, 2015 | 0.5140 | 0.5301 | 0.5034 | 0.5160 | 393,202 | +0.01(+1.18%) |
Aug 11, 2015 | 0.5267 | 0.5400 | 0.5050 | 0.5100 | 1,165,103 | -0.03(-5.56%) |
Aug 10, 2015 | 0.4887 | 0.5546 | 0.4800 | 0.5400 | 1,100,311 | +0.05(+11.11%) |
Aug 07, 2015 | 0.4951 | 0.4951 | 0.4680 | 0.4860 | 378,346 | -0.02(-3.21%) |
Aug 06, 2015 | 0.5025 | 0.5050 | 0.4810 | 0.5021 | 376,980 | +0.00(+0.42%) |
Aug 05, 2015 | 0.5000 | 0.5102 | 0.4930 | 0.5000 | 365,092 | +0.00(+0.00%) |
Aug 04, 2015 | 0.5360 | 0.5360 | 0.5000 | 0.5000 | 439,448 | -0.04(-7.37%) |
Aug 03, 2015 | 0.5390 | 0.5500 | 0.5300 | 0.5398 | 620,292 | +0.01(+2.43%) |
Jul 31, 2015 | 0.5125 | 0.5372 | 0.5070 | 0.5270 | 906,778 | +0.03(+5.38%) |
Jul 30, 2015 | 0.4890 | 0.5164 | 0.4890 | 0.5001 | 748,176 | +0.02(+4.12%) |
Jul 29, 2015 | 0.4726 | 0.5049 | 0.4551 | 0.4803 | 1,457,770 | +0.02(+4.41%) |
Jul 28, 2015 | 0.4500 | 0.4710 | 0.4250 | 0.4600 | 1,371,911 | +0.02(+4.55%) |
Jul 27, 2015 | 0.4810 | 0.4852 | 0.4310 | 0.4400 | 884,943 | -0.04(-9.28%) |
Jul 24, 2015 | 0.5000 | 0.5100 | 0.4814 | 0.4850 | 549,504 | -0.02(-4.43%) |
Jul 23, 2015 | 0.5212 | 0.5300 | 0.4880 | 0.5075 | 551,951 | -0.02(-2.95%) |
Jul 22, 2015 | 0.5225 | 0.5301 | 0.5051 | 0.5229 | 465,006 | -0.01(-1.34%) |
Jul 21, 2015 | 0.5300 | 0.5456 | 0.5093 | 0.5300 | 1,135,535 | +0.00(+0.00%) |
Jul 20, 2015 | 0.5750 | 0.5750 | 0.5200 | 0.5300 | 1,234,932 | -0.05(-8.54%) |
Jul 17, 2015 | 0.6028 | 0.6028 | 0.5610 | 0.5795 | 721,406 | -0.03(-4.39%) |
Jul 16, 2015 | 0.5969 | 0.6061 | 0.5900 | 0.6061 | 386,215 | +0.02(+2.73%) |
Jul 15, 2015 | 0.6108 | 0.6111 | 0.5773 | 0.5900 | 949,988 | -0.03(-4.45%) |
Jul 14, 2015 | 0.6200 | 0.6401 | 0.6122 | 0.6175 | 826,698 | -0.01(-1.20%) |
Jul 13, 2015 | 0.6400 | 0.6400 | 0.6102 | 0.6250 | 657,147 | -0.01(-2.07%) |
Jul 10, 2015 | 0.6430 | 0.6599 | 0.6300 | 0.6382 | 770,628 | -0.00(-0.28%) |
Jul 09, 2015 | 0.6631 | 0.6740 | 0.6400 | 0.6400 | 552,492 | -0.03(-4.79%) |
Jul 08, 2015 | 0.6700 | 0.6820 | 0.6500 | 0.6722 | 902,088 | +0.00(+0.12%) |
Jul 07, 2015 | 0.6800 | 0.6923 | 0.6433 | 0.6714 | 1,490,301 | -0.03(-4.07%) |
Jul 06, 2015 | 0.7206 | 0.7206 | 0.6910 | 0.6999 | 732,444 | -0.04(-5.42%) |
Jul 02, 2015 | 0.7300 | 0.7400 | 0.7400 | 0.7400 | 238,700 | +0.00(+0.41%) |
Jul 01, 2015 | 0.7300 | 0.7370 | 0.7056 | 0.7370 | 463,496 | -0.01(-1.73%) |
Jun 30, 2015 | 0.7411 | 0.7500 | 0.7200 | 0.7500 | 616,638 | +0.00(+0.00%) |
Jun 29, 2015 | 0.7600 | 0.7676 | 0.7100 | 0.7500 | 648,891 | -0.02(-2.60%) |
Jun 26, 2015 | 0.7705 | 0.7705 | 0.7600 | 0.7700 | 370,418 | -0.01(-1.28%) |
Jun 25, 2015 | 0.7800 | 0.7942 | 0.7600 | 0.7800 | 331,209 | -0.01(-1.27%) |
Jun 24, 2015 | 0.7859 | 0.7985 | 0.7750 | 0.7900 | 122,069 | +0.00(+0.00%) |
Jun 23, 2015 | 0.7693 | 0.7900 | 0.7605 | 0.7900 | 565,208 | +0.01(+1.28%) |
Jun 22, 2015 | 0.7900 | 0.7900 | 0.7600 | 0.7800 | 382,364 | +0.00(+0.22%) |
Jun 19, 2015 | 0.7900 | 0.7943 | 0.7700 | 0.7783 | 350,340 | -0.01(-1.06%) |
Jun 18, 2015 | 0.7867 | 0.7999 | 0.7664 | 0.7866 | 405,179 | +0.01(+0.85%) |
Jun 17, 2015 | 0.8070 | 0.8099 | 0.7600 | 0.7800 | 819,498 | -0.03(-3.23%) |
Jun 16, 2015 | 0.8000 | 0.8200 | 0.7950 | 0.8060 | 673,078 | -0.01(-1.18%) |
Jun 15, 2015 | 0.8150 | 0.8213 | 0.8000 | 0.8156 | 386,241 | -0.01(-1.73%) |
Jun 12, 2015 | 0.8295 | 0.8300 | 0.8200 | 0.8300 | 132,563 | -0.01(-1.12%) |
Jun 11, 2015 | 0.8293 | 0.8394 | 0.8112 | 0.8394 | 224,893 | +0.02(+2.37%) |
Jun 10, 2015 | 0.8300 | 0.8398 | 0.8200 | 0.8200 | 399,446 | -0.01(-1.16%) |
Jun 09, 2015 | 0.8235 | 0.8300 | 0.8190 | 0.8296 | 225,156 | +0.01(+1.05%) |
Jun 08, 2015 | 0.8475 | 0.8475 | 0.8200 | 0.8210 | 402,943 | -0.03(-3.41%) |
Jun 05, 2015 | 0.8240 | 0.8500 | 0.8000 | 0.8500 | 577,910 | +0.02(+2.10%) |
Jun 04, 2015 | 0.8300 | 0.8335 | 0.8200 | 0.8325 | 220,127 | -0.00(-0.30%) |
Jun 03, 2015 | 0.8450 | 0.8450 | 0.8235 | 0.8350 | 210,166 | -0.01(-1.18%) |
Jun 02, 2015 | 0.8228 | 0.8485 | 0.8167 | 0.8450 | 565,141 | +0.03(+3.05%) |