Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.640 | 1.660 | 1.550 | 1.620 | 347,278 | -0.01(-0.61%) |
Jan 30, 2017 | 1.780 | 1.780 | 1.622 | 1.630 | 630,646 | -0.19(-10.44%) |
Jan 27, 2017 | 1.740 | 1.830 | 1.660 | 1.820 | 1,338,746 | +0.08(+4.60%) |
Jan 26, 2017 | 1.500 | 1.740 | 1.490 | 1.740 | 851,238 | +0.26(+17.57%) |
Jan 25, 2017 | 1.540 | 1.570 | 1.480 | 1.480 | 233,812 | -0.05(-3.27%) |
Jan 24, 2017 | 1.530 | 1.580 | 1.480 | 1.530 | 334,485 | -0.03(-1.92%) |
Jan 23, 2017 | 1.630 | 1.647 | 1.450 | 1.560 | 511,350 | -0.09(-5.45%) |
Jan 20, 2017 | 1.680 | 1.770 | 1.600 | 1.650 | 732,675 | -0.05(-2.86%) |
Jan 19, 2017 | 1.480 | 1.700 | 1.480 | 1.698 | 1,317,767 | +0.21(+14.15%) |
Jan 18, 2017 | 1.420 | 1.560 | 1.380 | 1.488 | 827,935 | -0.06(-4.00%) |
Jan 17, 2017 | 1.350 | 1.580 | 1.341 | 1.550 | 1,476,242 | +0.21(+15.67%) |
Jan 13, 2017 | 1.340 | 1.340 | 1.340 | 0 | +0.06(+4.82%) | |
Jan 12, 2017 | 1.320 | 1.340 | 1.250 | 1.278 | 182,719 | -0.03(-2.41%) |
Jan 11, 2017 | 1.350 | 1.360 | 1.270 | 1.310 | 304,271 | -0.03(-2.24%) |
Jan 10, 2017 | 1.230 | 1.350 | 1.220 | 1.340 | 683,299 | +0.14(+11.67%) |
Jan 09, 2017 | 1.160 | 1.200 | 1.120 | 1.200 | 207,279 | +0.04(+3.45%) |
Jan 06, 2017 | 1.180 | 1.180 | 1.120 | 1.160 | 271,915 | -0.02(-1.69%) |
Jan 05, 2017 | 1.150 | 1.180 | 1.100 | 1.180 | 370,880 | +0.02(+1.72%) |
Jan 04, 2017 | 1.150 | 1.180 | 1.100 | 1.160 | 201,752 | -0.01(-0.85%) |
Jan 03, 2017 | 1.170 | 1.180 | 1.060 | 1.170 | 273,319 | -0.01(-0.85%) |
Dec 30, 2016 | 1.180 | 1.180 | 1.180 | 0 | +0.02(+1.72%) | |
Dec 29, 2016 | 1.190 | 1.190 | 1.100 | 1.160 | 220,649 | -0.02(-1.69%) |
Dec 28, 2016 | 1.200 | 1.200 | 1.140 | 1.180 | 155,604 | -0.01(-0.84%) |
Dec 27, 2016 | 1.170 | 1.220 | 1.140 | 1.190 | 150,497 | +0.03(+2.59%) |
Dec 23, 2016 | 1.160 | 1.160 | 1.160 | 0 | +0.02(+1.75%) | |
Dec 22, 2016 | 1.190 | 1.190 | 1.120 | 1.140 | 158,306 | -0.03(-2.56%) |
Dec 21, 2016 | 1.100 | 1.240 | 1.100 | 1.170 | 377,718 | +0.07(+6.36%) |
Dec 20, 2016 | 1.110 | 1.130 | 1.100 | 1.100 | 178,750 | +0.00(+0.00%) |
Dec 19, 2016 | 1.080 | 1.140 | 1.050 | 1.100 | 244,696 | +0.02(+1.85%) |
Dec 16, 2016 | 1.150 | 1.180 | 1.080 | 1.080 | 293,665 | -0.08(-6.90%) |
Dec 15, 2016 | 1.140 | 1.250 | 1.140 | 1.160 | 198,896 | +0.01(+0.87%) |
Dec 14, 2016 | 1.270 | 1.270 | 1.140 | 1.150 | 401,853 | -0.10(-8.00%) |
Dec 13, 2016 | 1.140 | 1.297 | 1.140 | 1.250 | 1,348,318 | +0.11(+9.65%) |
Dec 12, 2016 | 1.130 | 1.189 | 1.110 | 1.140 | 477,581 | +0.03(+2.70%) |
Dec 09, 2016 | 1.200 | 1.200 | 1.070 | 1.110 | 476,698 | -0.09(-7.50%) |
Dec 08, 2016 | 1.110 | 1.200 | 1.040 | 1.200 | 405,770 | +0.09(+8.11%) |
Dec 07, 2016 | 1.190 | 1.200 | 1.040 | 1.110 | 378,857 | -0.07(-5.93%) |
Dec 06, 2016 | 1.220 | 1.220 | 1.160 | 1.180 | 199,954 | -0.03(-2.48%) |
Dec 05, 2016 | 1.200 | 1.230 | 1.160 | 1.210 | 300,180 | -0.01(-0.82%) |
Dec 02, 2016 | 1.250 | 1.280 | 1.160 | 1.220 | 334,397 | -0.03(-2.40%) |
Dec 01, 2016 | 1.300 | 1.350 | 1.250 | 1.250 | 707,343 | -0.03(-2.34%) |
Nov 30, 2016 | 1.300 | 1.330 | 1.250 | 1.280 | 752,687 | +0.03(+2.40%) |
Nov 29, 2016 | 1.280 | 1.360 | 1.150 | 1.250 | 499,392 | -0.05(-3.85%) |
Nov 28, 2016 | 1.470 | 1.480 | 1.260 | 1.300 | 514,458 | -0.15(-10.34%) |
Nov 25, 2016 | 1.250 | 1.450 | 1.240 | 1.450 | 358,834 | +0.18(+14.17%) |
Nov 23, 2016 | 1.270 | 1.270 | 1.270 | 0 | -0.01(-0.78%) | |
Nov 22, 2016 | 1.350 | 1.390 | 1.230 | 1.280 | 637,185 | -0.05(-3.76%) |
Nov 21, 2016 | 1.400 | 1.450 | 1.210 | 1.330 | 1,004,721 | -0.07(-5.00%) |
Nov 18, 2016 | 1.180 | 1.440 | 1.130 | 1.400 | 1,671,167 | +0.27(+23.89%) |
Nov 17, 2016 | 0.9800 | 1.310 | 0.9500 | 1.130 | 2,020,215 | +0.22(+23.77%) |
Nov 16, 2016 | 0.9500 | 1.010 | 0.9100 | 0.9130 | 382,483 | -0.02(-1.93%) |
Nov 15, 2016 | 1.050 | 1.092 | 0.9260 | 0.9310 | 1,246,881 | -0.04(-4.02%) |
Nov 14, 2016 | 0.9800 | 0.9971 | 0.9400 | 0.9700 | 193,226 | +0.02(+2.11%) |
Nov 11, 2016 | 0.9714 | 0.9847 | 0.9100 | 0.9500 | 68,942 | -0.02(-2.06%) |
Nov 10, 2016 | 0.9700 | 1.006 | 0.9000 | 0.9700 | 176,549 | -0.01(-1.02%) |
Nov 09, 2016 | 0.8700 | 0.9800 | 0.8700 | 0.9800 | 121,993 | +0.04(+3.70%) |
Nov 08, 2016 | 0.9030 | 0.9600 | 0.8600 | 0.9450 | 255,351 | +0.07(+8.62%) |
Nov 07, 2016 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | 62,476 | +0.02(+2.35%) |
Nov 04, 2016 | 0.9300 | 0.9300 | 0.8500 | 0.8500 | 50,395 | -0.07(-7.61%) |
Nov 03, 2016 | 0.9200 | 0.9200 | 0.8800 | 0.9200 | 102,149 | +0.03(+3.41%) |
Nov 02, 2016 | 0.9300 | 0.9300 | 0.8500 | 0.8897 | 76,515 | -0.01(-1.14%) |