Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1.390 | 1.450 | 1.300 | 1.310 | 50,494 | -0.08(-5.76%) |
Apr 28, 2016 | 1.360 | 1.450 | 1.346 | 1.390 | 83,204 | +0.03(+2.21%) |
Apr 27, 2016 | 1.220 | 1.420 | 1.050 | 1.360 | 411,037 | +0.12(+9.68%) |
Apr 26, 2016 | 1.300 | 1.305 | 1.150 | 1.240 | 94,531 | -0.09(-6.77%) |
Apr 25, 2016 | 1.390 | 1.400 | 1.280 | 1.330 | 79,521 | -0.07(-5.00%) |
Apr 22, 2016 | 1.310 | 1.400 | 1.300 | 1.400 | 144,133 | +0.09(+6.87%) |
Apr 21, 2016 | 1.550 | 1.600 | 1.230 | 1.310 | 403,531 | -0.26(-16.56%) |
Apr 20, 2016 | 1.680 | 1.680 | 1.520 | 1.570 | 365,041 | -0.11(-6.55%) |
Apr 19, 2016 | 1.950 | 1.950 | 1.520 | 1.680 | 579,848 | -0.17(-9.19%) |
Apr 18, 2016 | 1.510 | 1.930 | 1.440 | 1.850 | 857,871 | +0.35(+23.33%) |
Apr 15, 2016 | 1.270 | 1.530 | 1.200 | 1.500 | 511,524 | +0.23(+18.20%) |
Apr 14, 2016 | 1.090 | 1.370 | 1.082 | 1.269 | 224,689 | +0.15(+13.30%) |
Apr 13, 2016 | 1.110 | 1.210 | 1.050 | 1.120 | 124,983 | +0.01(+0.90%) |
Apr 12, 2016 | 1.080 | 1.180 | 0.9550 | 1.110 | 342,487 | +0.04(+3.74%) |
Apr 11, 2016 | 1.100 | 1.140 | 0.9550 | 1.070 | 191,588 | -0.01(-0.93%) |
Apr 08, 2016 | 1.220 | 1.340 | 0.9000 | 1.080 | 713,933 | -0.13(-10.74%) |
Apr 07, 2016 | 0.8650 | 1.300 | 0.8650 | 1.210 | 955,838 | +0.35(+40.70%) |
Apr 06, 2016 | 0.7150 | 0.8650 | 0.7150 | 0.8600 | 416,311 | +0.17(+24.19%) |
Apr 05, 2016 | 0.6500 | 0.7200 | 0.6500 | 0.6925 | 113,007 | +0.03(+5.16%) |
Apr 04, 2016 | 0.6490 | 0.6700 | 0.6050 | 0.6585 | 69,703 | +0.03(+4.52%) |
Apr 01, 2016 | 0.6000 | 0.6500 | 0.6000 | 0.6300 | 36,032 | +0.02(+3.28%) |
Mar 31, 2016 | 0.6700 | 0.6700 | 0.5600 | 0.6100 | 173,571 | -0.06(-8.96%) |
Mar 30, 2016 | 0.6700 | 0.6700 | 0.6250 | 0.6700 | 80,760 | +0.01(+1.28%) |
Mar 29, 2016 | 0.7000 | 0.7600 | 0.6160 | 0.6615 | 722,158 | -0.02(-2.72%) |
Mar 28, 2016 | 0.5000 | 0.7250 | 0.4950 | 0.6800 | 749,422 | +0.22(+46.24%) |
Mar 24, 2016 | 0.4650 | 0.4650 | 0.4650 | 0 | +0.01(+2.22%) | |
Mar 23, 2016 | 0.4550 | 0.4600 | 0.4400 | 0.4549 | 14,879 | +0.02(+4.55%) |
Mar 22, 2016 | 0.4750 | 0.4750 | 0.4351 | 0.4351 | 34,551 | +0.00(+0.00%) |
Mar 21, 2016 | 0.4700 | 0.4800 | 0.4300 | 0.4351 | 19,556 | -0.03(-7.43%) |
Mar 18, 2016 | 0.4980 | 0.4980 | 0.4200 | 0.4700 | 81,784 | -0.03(-5.62%) |
Mar 17, 2016 | 0.5000 | 0.5000 | 0.4800 | 0.4980 | 4,705 | -0.00(-0.40%) |
Mar 16, 2016 | 0.4200 | 0.5000 | 0.4200 | 0.5000 | 21,733 | +0.00(+0.00%) |
Mar 15, 2016 | 0.5470 | 0.6000 | 0.4800 | 0.5000 | 293,250 | +0.00(+0.00%) |
Mar 14, 2016 | 0.4500 | 0.5470 | 0.4210 | 0.5000 | 209,872 | +0.05(+11.58%) |
Mar 11, 2016 | 0.4471 | 0.4490 | 0.4052 | 0.4481 | 27,328 | +0.00(+0.22%) |
Mar 10, 2016 | 0.4270 | 0.4500 | 0.4200 | 0.4471 | 68,958 | +0.04(+8.78%) |
Mar 09, 2016 | 0.4100 | 0.4270 | 0.4100 | 0.4110 | 24,439 | +0.00(+0.24%) |
Mar 08, 2016 | 0.4050 | 0.4300 | 0.4000 | 0.4100 | 73,640 | +0.01(+2.50%) |
Mar 07, 2016 | 0.4149 | 0.4300 | 0.3800 | 0.4000 | 50,713 | +0.03(+7.24%) |
Mar 04, 2016 | 0.4149 | 0.4149 | 0.4141 | 0.3730 | 36,702 | +0.00(+0.81%) |
Mar 03, 2016 | 0.4592 | 0.4592 | 0.3700 | 0.3700 | 103,310 | -0.05(-11.78%) |
Mar 02, 2016 | 0.4500 | 0.4699 | 0.4151 | 0.4194 | 25,230 | -0.03(-6.80%) |
Mar 01, 2016 | 0.4470 | 0.4900 | 0.4466 | 0.4500 | 42,170 | +0.00(+0.67%) |
Feb 29, 2016 | 0.4470 | 0.4470 | 0.4150 | 0.4470 | 15,627 | +0.00(+0.00%) |
Feb 26, 2016 | 0.4054 | 0.4590 | 0.4035 | 0.4470 | 40,384 | +0.06(+14.87%) |
Feb 25, 2016 | 0.4088 | 0.4088 | 0.3613 | 0.3891 | 13,803 | +0.01(+2.41%) |
Feb 24, 2016 | 0.4099 | 0.4300 | 0.3750 | 0.3800 | 163,457 | -0.01(-2.54%) |
Feb 23, 2016 | 0.4279 | 0.4279 | 0.3889 | 0.3899 | 39,896 | -0.02(-5.81%) |
Feb 22, 2016 | 0.3800 | 0.4299 | 0.3800 | 0.4139 | 21,132 | +0.01(+3.59%) |
Feb 19, 2016 | 0.3700 | 0.4300 | 0.3600 | 0.3996 | 45,897 | -0.01(-1.33%) |
Feb 18, 2016 | 0.3950 | 0.4300 | 0.3950 | 0.4050 | 113,502 | +0.02(+3.85%) |
Feb 17, 2016 | 0.3612 | 0.4390 | 0.3612 | 0.3900 | 32,925 | -0.01(-2.26%) |
Feb 16, 2016 | 0.4390 | 0.4390 | 0.3612 | 0.3990 | 18,703 | +0.02(+5.00%) |
Feb 12, 2016 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.02(+4.11%) | |
Feb 11, 2016 | 0.4000 | 0.4100 | 0.3650 | 0.3650 | 43,351 | -0.04(-8.75%) |
Feb 10, 2016 | 0.4000 | 0.4000 | 0.3650 | 0.4000 | 18,752 | +0.00(+0.00%) |
Feb 09, 2016 | 0.4000 | 0.4000 | 0.3650 | 0.4000 | 12,110 | +0.02(+5.26%) |
Feb 08, 2016 | 0.4100 | 0.4100 | 0.3310 | 0.3800 | 88,849 | -0.03(-7.32%) |
Feb 05, 2016 | 0.4339 | 0.4339 | 0.3700 | 0.4100 | 70,828 | +0.01(+2.50%) |
Feb 04, 2016 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | 24,822 | -0.05(-11.11%) |
Feb 03, 2016 | 0.4799 | 0.4799 | 0.4250 | 0.4500 | 58,105 | -0.01(-1.10%) |
Feb 02, 2016 | 0.4200 | 0.4790 | 0.4200 | 0.4550 | 4,914 | -0.02(-5.01%) |