Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.350 | 2.390 | 2.260 | 2.330 | 725,502 | +0.01(+0.43%) |
Oct 30, 2017 | 2.250 | 2.400 | 2.250 | 2.320 | 1,088,641 | +0.06(+2.65%) |
Oct 27, 2017 | 2.160 | 2.260 | 2.120 | 2.260 | 852,871 | +0.14(+6.60%) |
Oct 26, 2017 | 2.270 | 2.275 | 2.100 | 2.120 | 1,033,942 | -0.16(-7.02%) |
Oct 25, 2017 | 2.200 | 2.480 | 2.200 | 2.280 | 1,841,113 | +0.07(+3.17%) |
Oct 24, 2017 | 2.280 | 2.334 | 2.200 | 2.210 | 916,589 | -0.09(-3.91%) |
Oct 23, 2017 | 2.320 | 2.360 | 2.230 | 2.300 | 1,370,668 | +0.02(+0.88%) |
Oct 20, 2017 | 2.430 | 2.450 | 2.260 | 2.280 | 2,123,677 | -0.12(-5.00%) |
Oct 19, 2017 | 2.170 | 2.620 | 2.100 | 2.400 | 4,346,494 | +0.30(+14.29%) |
Oct 18, 2017 | 2.680 | 2.680 | 2.080 | 2.100 | 3,711,201 | -0.60(-22.22%) |
Oct 17, 2017 | 2.950 | 3.070 | 2.680 | 2.700 | 2,151,185 | -0.25(-8.47%) |
Oct 16, 2017 | 3.040 | 3.140 | 2.660 | 2.950 | 4,759,440 | +0.05(+1.72%) |
Oct 13, 2017 | 3.280 | 3.620 | 2.850 | 2.900 | 15,755,449 | -0.83(-22.25%) |
Oct 12, 2017 | 2.460 | 3.750 | 2.440 | 3.730 | 61,159,568 | +2.06(+123.35%) |
Oct 11, 2017 | 1.450 | 1.687 | 1.430 | 1.670 | 2,749,676 | +0.21(+14.38%) |
Oct 10, 2017 | 1.500 | 1.520 | 1.430 | 1.460 | 511,993 | -0.01(-0.68%) |
Oct 09, 2017 | 1.600 | 1.619 | 1.341 | 1.470 | 1,630,198 | -0.12(-7.55%) |
Oct 06, 2017 | 1.480 | 1.649 | 1.440 | 1.590 | 3,381,808 | +0.17(+11.97%) |
Oct 05, 2017 | 1.320 | 1.442 | 1.320 | 1.420 | 1,790,662 | +0.11(+8.40%) |
Oct 04, 2017 | 1.230 | 1.330 | 1.220 | 1.310 | 2,054,044 | +0.09(+7.38%) |
Oct 03, 2017 | 1.240 | 1.270 | 1.206 | 1.220 | 3,019,028 | +0.00(+0.00%) |
Oct 02, 2017 | 1.350 | 1.370 | 1.200 | 1.220 | 1,827,352 | -0.11(-8.27%) |
Sep 29, 2017 | 1.140 | 1.360 | 1.140 | 1.330 | 3,374,001 | +0.19(+16.67%) |
Sep 28, 2017 | 1.180 | 1.190 | 1.140 | 1.140 | 550,291 | -0.03(-2.56%) |
Sep 27, 2017 | 1.170 | 1.200 | 1.130 | 1.170 | 525,494 | +0.00(+0.00%) |
Sep 26, 2017 | 1.170 | 1.190 | 1.120 | 1.170 | 740,140 | -0.04(-3.31%) |
Sep 25, 2017 | 1.200 | 1.260 | 1.160 | 1.210 | 1,475,339 | +0.07(+6.14%) |
Sep 22, 2017 | 1.170 | 1.180 | 1.100 | 1.140 | 335,382 | -0.02(-1.72%) |
Sep 21, 2017 | 1.160 | 1.180 | 1.100 | 1.160 | 898,750 | +0.00(+0.00%) |
Sep 20, 2017 | 1.190 | 1.230 | 1.130 | 1.160 | 781,766 | -0.02(-1.69%) |
Sep 19, 2017 | 1.230 | 1.270 | 1.170 | 1.180 | 888,786 | -0.07(-5.60%) |
Sep 18, 2017 | 1.290 | 1.370 | 1.230 | 1.250 | 1,564,352 | -0.03(-2.34%) |
Sep 15, 2017 | 1.220 | 1.320 | 1.200 | 1.280 | 2,377,582 | +0.07(+5.79%) |
Sep 14, 2017 | 1.220 | 1.250 | 1.200 | 1.210 | 349,723 | -0.03(-2.42%) |
Sep 13, 2017 | 1.180 | 1.270 | 1.180 | 1.240 | 794,637 | +0.04(+3.33%) |
Sep 12, 2017 | 1.210 | 1.230 | 1.160 | 1.200 | 395,596 | -0.01(-0.83%) |
Sep 11, 2017 | 1.200 | 1.260 | 1.170 | 1.210 | 693,901 | +0.00(+0.00%) |
Sep 08, 2017 | 1.300 | 1.300 | 1.200 | 1.210 | 1,045,225 | -0.11(-8.33%) |
Sep 07, 2017 | 1.200 | 1.350 | 1.200 | 1.320 | 1,840,508 | +0.10(+8.20%) |
Sep 06, 2017 | 1.330 | 1.380 | 1.190 | 1.220 | 3,110,416 | -0.02(-1.61%) |
Sep 05, 2017 | 1.070 | 1.250 | 1.070 | 1.240 | 3,315,388 | +0.19(+18.10%) |
Sep 01, 2017 | 0.9598 | 1.070 | 0.9520 | 1.050 | 3,425,917 | +0.10(+10.29%) |
Aug 31, 2017 | 1.000 | 1.030 | 0.9501 | 0.9520 | 1,061,467 | -0.03(-2.88%) |
Aug 30, 2017 | 0.9800 | 1.150 | 0.9655 | 0.9802 | 2,437,145 | +0.04(+3.97%) |
Aug 29, 2017 | 0.9410 | 0.9600 | 0.9255 | 0.9428 | 315,067 | -0.00(-0.30%) |
Aug 28, 2017 | 0.9500 | 1.010 | 0.9425 | 0.9456 | 536,419 | -0.00(-0.07%) |
Aug 25, 2017 | 0.9610 | 0.9698 | 0.9400 | 0.9463 | 342,471 | -0.01(-0.60%) |
Aug 24, 2017 | 0.9570 | 0.9799 | 0.9313 | 0.9520 | 526,403 | -0.01(-0.52%) |
Aug 23, 2017 | 0.9762 | 0.9990 | 0.9500 | 0.9570 | 297,975 | -0.02(-2.35%) |
Aug 22, 2017 | 0.9583 | 1.010 | 0.9400 | 0.9800 | 358,809 | +0.03(+3.56%) |
Aug 21, 2017 | 1.000 | 1.070 | 0.9300 | 0.9463 | 535,537 | -0.05(-5.37%) |
Aug 18, 2017 | 1.090 | 1.120 | 0.9900 | 1.000 | 817,018 | -0.09(-8.26%) |
Aug 17, 2017 | 1.100 | 1.130 | 1.080 | 1.090 | 223,673 | -0.02(-1.80%) |
Aug 16, 2017 | 1.080 | 1.150 | 1.080 | 1.110 | 454,803 | +0.03(+2.78%) |
Aug 15, 2017 | 1.120 | 1.140 | 1.080 | 1.080 | 606,936 | -0.03(-2.70%) |
Aug 14, 2017 | 1.150 | 1.200 | 1.060 | 1.110 | 815,042 | -0.03(-2.63%) |
Aug 11, 2017 | 1.170 | 1.300 | 1.131 | 1.140 | 627,359 | -0.03(-2.56%) |
Aug 10, 2017 | 1.170 | 1.200 | 1.150 | 1.170 | 343,277 | -0.02(-1.68%) |
Aug 09, 2017 | 1.260 | 1.300 | 1.180 | 1.190 | 541,093 | -0.10(-7.75%) |
Aug 08, 2017 | 1.450 | 1.450 | 1.250 | 1.290 | 472,924 | -0.06(-4.44%) |
Aug 07, 2017 | 1.400 | 1.400 | 1.310 | 1.350 | 382,169 | +0.06(+4.65%) |
Aug 04, 2017 | 1.310 | 1.350 | 1.220 | 1.290 | 444,243 | -0.07(-5.15%) |
Aug 03, 2017 | 1.370 | 1.420 | 1.340 | 1.360 | 196,840 | -0.02(-1.45%) |
Aug 02, 2017 | 1.350 | 1.390 | 1.320 | 1.380 | 137,527 | +0.02(+1.47%) |