Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.190 | 1.210 | 1.150 | 1.160 | 768,759 | -0.04(-3.33%) |
Oct 30, 2017 | 1.190 | 1.210 | 1.060 | 1.200 | 1,510,244 | +0.02(+1.69%) |
Oct 27, 2017 | 1.200 | 1.220 | 1.150 | 1.180 | 647,178 | -0.03(-2.07%) |
Oct 26, 2017 | 1.250 | 1.259 | 1.200 | 1.205 | 489,109 | -0.05(-3.98%) |
Oct 25, 2017 | 1.400 | 1.400 | 1.250 | 1.255 | 1,102,176 | -0.15(-10.36%) |
Oct 24, 2017 | 1.450 | 1.480 | 1.390 | 1.400 | 359,616 | -0.06(-4.11%) |
Oct 23, 2017 | 1.490 | 1.520 | 1.410 | 1.460 | 404,222 | +0.00(+0.00%) |
Oct 20, 2017 | 1.400 | 1.480 | 1.360 | 1.460 | 763,900 | +0.06(+4.29%) |
Oct 19, 2017 | 1.440 | 1.440 | 1.340 | 1.400 | 638,137 | -0.03(-2.10%) |
Oct 18, 2017 | 1.540 | 1.580 | 1.410 | 1.430 | 830,696 | -0.12(-7.74%) |
Oct 17, 2017 | 1.590 | 1.590 | 1.450 | 1.550 | 762,374 | -0.05(-3.13%) |
Oct 16, 2017 | 1.610 | 1.690 | 1.560 | 1.600 | 659,449 | -0.01(-0.62%) |
Oct 13, 2017 | 1.670 | 1.690 | 1.600 | 1.610 | 873,135 | -0.08(-4.73%) |
Oct 12, 2017 | 1.730 | 1.740 | 1.680 | 1.690 | 808,171 | -0.03(-1.74%) |
Oct 11, 2017 | 1.780 | 1.800 | 1.680 | 1.720 | 828,537 | -0.04(-2.27%) |
Oct 10, 2017 | 1.720 | 1.780 | 1.650 | 1.760 | 1,150,499 | +0.06(+3.53%) |
Oct 09, 2017 | 1.780 | 1.819 | 1.590 | 1.700 | 1,375,956 | -0.05(-2.86%) |
Oct 06, 2017 | 1.890 | 1.910 | 1.680 | 1.750 | 2,523,351 | -0.06(-3.31%) |
Oct 05, 2017 | 1.460 | 2.150 | 1.425 | 1.810 | 10,727,860 | +0.36(+24.83%) |
Oct 04, 2017 | 1.370 | 1.480 | 1.360 | 1.450 | 1,516,290 | +0.07(+5.07%) |
Oct 03, 2017 | 1.420 | 1.450 | 1.330 | 1.380 | 1,823,142 | -0.05(-3.50%) |
Oct 02, 2017 | 1.480 | 1.500 | 1.350 | 1.430 | 1,900,015 | -0.03(-2.05%) |
Sep 29, 2017 | 1.250 | 1.500 | 1.210 | 1.460 | 6,927,472 | +0.24(+19.67%) |
Sep 28, 2017 | 1.210 | 1.300 | 1.170 | 1.220 | 2,722,974 | +0.03(+2.52%) |
Sep 27, 2017 | 1.130 | 1.190 | 7,125,535 | -0.06(-4.80%) | ||
Sep 26, 2017 | 1.950 | 1.990 | 1.230 | 1.250 | 10,009,754 | -4.08(-76.55%) |
Sep 25, 2017 | 5.450 | 5.230 | 5.330 | 543,681 | +0.04(+0.76%) | |
Sep 22, 2017 | 5.280 | 5.420 | 5.250 | 5.290 | 119,050 | +0.00(+0.00%) |
Sep 21, 2017 | 5.280 | 5.440 | 5.220 | 5.290 | 185,972 | +0.02(+0.38%) |
Sep 20, 2017 | 5.272 | 5.460 | 5.220 | 5.270 | 238,689 | +0.01(+0.19%) |
Sep 19, 2017 | 5.220 | 5.280 | 5.165 | 5.260 | 132,435 | +0.03(+0.57%) |
Sep 18, 2017 | 5.290 | 5.350 | 5.210 | 5.230 | 170,050 | -0.02(-0.38%) |
Sep 15, 2017 | 5.365 | 5.150 | 5.250 | 182,367 | -0.01(-0.19%) | |
Sep 14, 2017 | 5.390 | 5.390 | 5.000 | 5.260 | 238,784 | -0.11(-2.05%) |
Sep 13, 2017 | 5.200 | 5.420 | 5.130 | 5.370 | 138,412 | +0.13(+2.48%) |
Sep 12, 2017 | 5.610 | 5.700 | 5.160 | 5.240 | 272,672 | -0.35(-6.26%) |
Sep 11, 2017 | 5.420 | 5.610 | 5.405 | 5.590 | 153,595 | +0.19(+3.52%) |
Sep 08, 2017 | 5.390 | 5.440 | 5.330 | 5.400 | 157,346 | +0.03(+0.56%) |
Sep 07, 2017 | 5.300 | 5.390 | 5.180 | 5.370 | 173,875 | +0.13(+2.48%) |
Sep 06, 2017 | 5.150 | 5.265 | 5.090 | 5.240 | 162,981 | +0.14(+2.75%) |
Sep 05, 2017 | 4.950 | 5.196 | 4.888 | 5.100 | 245,596 | +0.14(+2.82%) |
Sep 01, 2017 | 4.880 | 4.990 | 4.805 | 4.960 | 166,271 | +0.09(+1.85%) |
Aug 31, 2017 | 4.780 | 4.990 | 4.731 | 4.870 | 249,436 | +0.16(+3.40%) |
Aug 30, 2017 | 4.580 | 4.800 | 4.505 | 4.710 | 191,809 | +0.11(+2.39%) |
Aug 29, 2017 | 4.340 | 4.630 | 4.340 | 4.600 | 184,997 | +0.20(+4.55%) |
Aug 28, 2017 | 4.610 | 4.660 | 4.320 | 4.400 | 216,053 | -0.17(-3.72%) |
Aug 25, 2017 | 4.300 | 4.600 | 4.210 | 4.570 | 282,285 | +0.30(+7.03%) |
Aug 24, 2017 | 4.110 | 4.300 | 4.080 | 4.270 | 146,676 | +0.16(+3.89%) |
Aug 23, 2017 | 4.110 | 4.225 | 4.050 | 4.110 | 143,396 | +0.01(+0.24%) |
Aug 22, 2017 | 4.090 | 4.210 | 4.020 | 4.100 | 152,589 | +0.05(+1.23%) |
Aug 21, 2017 | 4.020 | 4.120 | 3.880 | 4.050 | 166,111 | +0.04(+1.00%) |
Aug 18, 2017 | 3.990 | 4.110 | 3.954 | 4.010 | 134,991 | -0.03(-0.74%) |
Aug 17, 2017 | 4.190 | 4.300 | 4.015 | 4.040 | 223,009 | -0.15(-3.58%) |
Aug 16, 2017 | 4.260 | 4.390 | 4.170 | 4.190 | 131,048 | -0.08(-1.87%) |
Aug 15, 2017 | 4.200 | 4.300 | 4.150 | 4.270 | 190,685 | +0.05(+1.18%) |
Aug 14, 2017 | 4.030 | 4.380 | 3.970 | 4.220 | 423,449 | +0.25(+6.30%) |
Aug 11, 2017 | 3.790 | 4.010 | 3.760 | 3.970 | 346,395 | +0.17(+4.34%) |
Aug 10, 2017 | 4.130 | 4.160 | 3.690 | 3.805 | 614,766 | -0.31(-7.42%) |
Aug 09, 2017 | 4.820 | 4.910 | 3.950 | 4.110 | 1,254,098 | -0.70(-14.55%) |
Aug 08, 2017 | 4.980 | 5.080 | 4.720 | 4.810 | 419,977 | -0.19(-3.80%) |
Aug 07, 2017 | 5.070 | 5.070 | 4.890 | 5.000 | 215,058 | -0.04(-0.79%) |
Aug 04, 2017 | 4.970 | 5.169 | 4.820 | 5.040 | 479,548 | +0.08(+1.61%) |
Aug 03, 2017 | 5.350 | 5.492 | 4.900 | 4.960 | 532,727 | -0.43(-7.98%) |
Aug 02, 2017 | 5.630 | 5.750 | 5.360 | 5.390 | 273,495 | -0.25(-4.43%) |