Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 0.5300 | 0.5350 | 0.5150 | 0.5350 | 100,503 | -0.00(-0.24%) |
May 27, 2016 | 0.5363 | 0.5363 | 0.5363 | 0 | +0.00(+0.02%) | |
May 26, 2016 | 0.5500 | 0.5500 | 0.5310 | 0.5362 | 48,705 | -0.00(-0.70%) |
May 25, 2016 | 0.5350 | 0.5425 | 0.5350 | 0.5400 | 16,635 | -0.01(-1.82%) |
May 24, 2016 | 0.5300 | 0.5600 | 0.5300 | 0.5500 | 48,616 | +0.04(+7.42%) |
May 23, 2016 | 0.5600 | 0.5649 | 0.5120 | 0.5120 | 23,925 | -0.05(-8.57%) |
May 20, 2016 | 0.5600 | 0.5649 | 0.5600 | 0.5600 | 36,904 | +0.00(+0.00%) |
May 19, 2016 | 0.5612 | 0.5649 | 0.5600 | 0.5600 | 19,450 | +0.00(+0.00%) |
May 18, 2016 | 0.5600 | 0.5600 | 0.5550 | 0.5600 | 27,070 | +0.00(+0.00%) |
May 17, 2016 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | 43,182 | +0.03(+5.16%) |
May 16, 2016 | 0.5160 | 0.5325 | 0.5160 | 0.5325 | 14,820 | +0.01(+2.40%) |
May 13, 2016 | 0.5250 | 0.5300 | 0.5145 | 0.5200 | 28,998 | -0.01(-1.89%) |
May 12, 2016 | 0.5200 | 0.5399 | 0.5200 | 0.5300 | 43,700 | +0.00(+0.00%) |
May 11, 2016 | 0.5670 | 0.5670 | 0.5300 | 0.5300 | 58,760 | -0.04(-7.02%) |
May 10, 2016 | 0.5600 | 0.5790 | 0.5600 | 0.5700 | 16,983 | +0.01(+0.89%) |
May 09, 2016 | 0.5381 | 0.5700 | 0.5381 | 0.5649 | 42,859 | +0.00(+0.88%) |
May 06, 2016 | 0.5500 | 0.5600 | 0.5311 | 0.5600 | 134,571 | +0.00(+0.00%) |
May 05, 2016 | 0.5700 | 0.5700 | 0.5320 | 0.5600 | 27,197 | -0.01(-1.75%) |
May 04, 2016 | 0.5890 | 0.5890 | 0.5700 | 0.5700 | 22,488 | +0.00(+0.00%) |
May 03, 2016 | 0.5750 | 0.5750 | 0.5700 | 0.5700 | 15,900 | -0.01(-0.87%) |
May 02, 2016 | 0.5700 | 0.5890 | 0.5700 | 0.5750 | 8,955 | -0.01(-1.71%) |
Apr 29, 2016 | 0.5700 | 0.5850 | 0.5700 | 0.5850 | 27,999 | +0.02(+2.63%) |
Apr 28, 2016 | 0.5700 | 0.5850 | 0.5500 | 0.5700 | 23,150 | +0.01(+1.79%) |
Apr 27, 2016 | 0.5575 | 0.5725 | 0.5500 | 0.5600 | 38,886 | +0.00(+0.00%) |
Apr 26, 2016 | 0.5500 | 0.5600 | 0.5450 | 0.5600 | 48,398 | +0.03(+5.64%) |
Apr 25, 2016 | 0.5510 | 0.5800 | 0.5301 | 0.5301 | 50,607 | +0.00(+0.00%) |
Apr 22, 2016 | 0.5600 | 0.5600 | 0.5301 | 0.5301 | 21,096 | -0.03(-5.34%) |
Apr 21, 2016 | 0.5503 | 0.5890 | 0.5503 | 0.5600 | 40,448 | +0.01(+1.71%) |
Apr 20, 2016 | 0.5700 | 0.5900 | 0.5506 | 0.5506 | 58,724 | -0.02(-2.98%) |
Apr 19, 2016 | 0.5798 | 0.5900 | 0.5650 | 0.5675 | 34,444 | -0.01(-2.16%) |
Apr 18, 2016 | 0.5700 | 0.5898 | 0.5700 | 0.5800 | 22,600 | +0.02(+3.57%) |
Apr 15, 2016 | 0.5600 | 0.5700 | 0.5600 | 0.5600 | 15,600 | +0.00(+0.00%) |
Apr 14, 2016 | 0.5700 | 0.5750 | 0.5600 | 0.5600 | 36,879 | -0.01(-1.79%) |
Apr 13, 2016 | 0.5214 | 0.5702 | 0.5214 | 0.5702 | 9,201 | +0.04(+6.58%) |
Apr 12, 2016 | 0.5500 | 0.5602 | 0.5213 | 0.5350 | 140,953 | -0.02(-2.73%) |
Apr 11, 2016 | 0.5550 | 0.5550 | 0.5400 | 0.5500 | 18,711 | -0.04(-6.52%) |
Apr 08, 2016 | 0.5500 | 0.5883 | 0.5400 | 0.5883 | 59,620 | +0.04(+7.95%) |
Apr 07, 2016 | 0.5538 | 0.5538 | 0.5378 | 0.5450 | 51,250 | -0.01(-1.59%) |
Apr 06, 2016 | 0.5600 | 0.5600 | 0.5350 | 0.5538 | 69,748 | -0.01(-1.11%) |
Apr 05, 2016 | 0.5720 | 0.5720 | 0.5450 | 0.5600 | 77,580 | +0.00(+0.00%) |
Apr 04, 2016 | 0.5895 | 0.5895 | 0.5600 | 0.5600 | 24,810 | -0.03(-5.08%) |
Apr 01, 2016 | 0.5735 | 0.5900 | 0.5540 | 0.5900 | 22,910 | +0.03(+5.36%) |
Mar 31, 2016 | 0.5600 | 0.5800 | 0.5350 | 0.5600 | 59,142 | -0.01(-2.61%) |
Mar 30, 2016 | 0.5890 | 0.5896 | 0.5600 | 0.5750 | 20,713 | -0.01(-2.51%) |
Mar 29, 2016 | 0.5902 | 0.6299 | 0.5750 | 0.5898 | 165,343 | +0.01(+1.25%) |
Mar 28, 2016 | 0.5650 | 0.5869 | 0.5410 | 0.5825 | 134,485 | +0.01(+2.19%) |
Mar 24, 2016 | 0.5700 | 0.5700 | 0.5700 | 0 | +0.09(+18.50%) | |
Mar 23, 2016 | 0.6200 | 0.6200 | 0.4810 | 0.4810 | 427,417 | -0.12(-19.83%) |
Mar 22, 2016 | 0.5789 | 0.6110 | 0.5650 | 0.6000 | 207,610 | +0.02(+3.63%) |
Mar 21, 2016 | 0.5650 | 0.5790 | 0.5650 | 0.5790 | 72,486 | +0.01(+2.48%) |
Mar 18, 2016 | 0.5590 | 0.5650 | 0.5450 | 0.5650 | 168,196 | +0.01(+1.80%) |
Mar 17, 2016 | 0.5500 | 0.5625 | 0.5400 | 0.5550 | 18,450 | -0.02(-3.65%) |
Mar 16, 2016 | 0.5800 | 0.5800 | 0.4800 | 0.5760 | 166,967 | -0.00(-0.60%) |
Mar 15, 2016 | 0.5850 | 0.5860 | 0.5750 | 0.5795 | 28,150 | -0.02(-2.61%) |
Mar 14, 2016 | 0.5870 | 0.5950 | 0.5870 | 0.5950 | 18,726 | +0.01(+1.10%) |
Mar 11, 2016 | 0.5910 | 0.5950 | 0.5830 | 0.5885 | 38,363 | -0.00(-0.42%) |
Mar 10, 2016 | 0.5900 | 0.5930 | 0.5885 | 0.5910 | 74,674 | +0.00(+0.78%) |
Mar 09, 2016 | 0.5800 | 0.5950 | 0.5753 | 0.5864 | 106,174 | +0.00(+0.24%) |
Mar 08, 2016 | 0.5490 | 0.5850 | 0.5460 | 0.5850 | 242,063 | +0.04(+7.14%) |
Mar 07, 2016 | 0.5200 | 0.5460 | 0.5200 | 0.5460 | 66,999 | +0.03(+5.00%) |
Mar 04, 2016 | 0.5450 | 0.5450 | 0.5200 | 0.5200 | 85,189 | -0.01(-1.52%) |
Mar 03, 2016 | 0.5200 | 0.5490 | 0.5000 | 0.5280 | 349,512 | +0.01(+1.93%) |
Mar 02, 2016 | 0.4900 | 0.5300 | 0.4900 | 0.5180 | 261,039 | +0.05(+11.35%) |