Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.057 | 2.099 | 2.030 | 2.099 | 2,051 | +0.05(+2.49%) |
Oct 30, 2017 | 2.048 | 2.048 | 2.048 | 2.048 | 1,114 | -0.04(-2.00%) |
Oct 27, 2017 | 2.060 | 2.320 | 2.000 | 2.090 | 2,040 | -0.09(-3.95%) |
Oct 26, 2017 | 1.970 | 2.176 | 1.970 | 2.176 | 2,800 | +0.18(+9.06%) |
Oct 25, 2017 | 1.961 | 2.020 | 1.961 | 1.995 | 2,695 | -0.19(-8.59%) |
Oct 24, 2017 | 2.180 | 2.190 | 2.100 | 2.183 | 2,614 | -0.01(-0.34%) |
Oct 23, 2017 | 2.050 | 2.240 | 2.040 | 2.190 | 4,154 | -0.15(-6.41%) |
Oct 20, 2017 | 2.400 | 2.440 | 2.060 | 2.340 | 26,097 | -0.06(-2.50%) |
Oct 19, 2017 | 2.020 | 2.500 | 2.020 | 2.400 | 45,258 | +0.36(+17.70%) |
Oct 18, 2017 | 1.950 | 2.039 | 1.950 | 2.039 | 1,600 | +0.02(+0.85%) |
Oct 17, 2017 | 1.979 | 2.022 | 1.951 | 2.022 | 1,627 | -0.03(-1.37%) |
Oct 16, 2017 | 2.140 | 2.140 | 2.040 | 2.050 | 1,076 | -0.16(-7.21%) |
Oct 13, 2017 | 2.220 | 2.229 | 2.130 | 2.209 | 12,404 | -0.05(-2.24%) |
Oct 12, 2017 | 2.210 | 2.280 | 2.134 | 2.260 | 4,496 | -0.01(-0.44%) |
Oct 11, 2017 | 2.130 | 2.280 | 2.130 | 2.270 | 7,300 | +0.14(+6.57%) |
Oct 10, 2017 | 2.143 | 2.143 | 2.130 | 2.130 | 1,900 | -0.05(-2.29%) |
Oct 09, 2017 | 1.985 | 2.203 | 1.940 | 2.180 | 3,612 | +0.14(+6.87%) |
Oct 06, 2017 | 2.080 | 2.080 | 2.027 | 2.040 | 5,709 | -0.11(-5.01%) |
Oct 05, 2017 | 2.165 | 2.165 | 2.094 | 2.148 | 2,343 | -0.02(-0.70%) |
Oct 04, 2017 | 2.090 | 2.163 | 1.924 | 2.163 | 9,819 | +0.01(+0.36%) |
Oct 03, 2017 | 2.040 | 2.155 | 2.040 | 2.155 | 1,166 | +0.11(+5.63%) |
Oct 02, 2017 | 2.180 | 2.180 | 2.000 | 2.040 | 5,402 | -0.21(-9.33%) |
Sep 29, 2017 | 2.200 | 2.300 | 2.161 | 2.250 | 3,900 | +0.09(+4.17%) |
Sep 28, 2017 | 2.100 | 2.335 | 2.005 | 2.160 | 23,706 | -0.12(-5.26%) |
Sep 27, 2017 | 1.855 | 2.622 | 1.855 | 2.280 | 185,178 | +0.39(+20.70%) |
Sep 26, 2017 | 1.690 | 1.889 | 1.680 | 1.889 | 4,433 | +0.21(+12.44%) |
Sep 25, 2017 | 1.680 | 1.730 | 1.680 | 1.680 | 8,110 | +0.05(+2.84%) |
Sep 22, 2017 | 1.550 | 1.634 | 1.520 | 1.634 | 3,940 | +0.00(+0.23%) |
Sep 21, 2017 | 1.630 | 1.630 | 1.630 | 1.630 | 919 | -0.03(-1.81%) |
Sep 18, 2017 | 1.660 | 1.660 | 1.660 | 0 | -0.04(-2.35%) | |
Sep 15, 2017 | 1.700 | 1.700 | 1.700 | 1.700 | 2,070 | +0.00(+0.00%) |
Sep 12, 2017 | 1.700 | 1.700 | 1.700 | 0 | -0.01(-0.58%) | |
Sep 08, 2017 | 1.710 | 1.710 | 1.710 | 61 | +0.10(+6.15%) | |
Sep 07, 2017 | 1.900 | 1.900 | 1.611 | 1.611 | 1,706 | -0.24(-12.92%) |
Sep 06, 2017 | 1.480 | 1.990 | 1.307 | 1.850 | 15,686 | +1.25(+208.35%) |
Sep 05, 2017 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 500 | -0.04(-6.00%) |
Aug 31, 2017 | 0.6383 | 0.6383 | 0.6383 | 14 | +0.04(+6.38%) | |
Aug 29, 2017 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.06(+11.11%) | |
Aug 22, 2017 | 0.5400 | 0.5400 | 0.5400 | 0 | -0.03(-5.26%) | |
Aug 21, 2017 | 0.5110 | 0.5700 | 0.5110 | 0.5700 | 29,268 | -0.02(-3.39%) |
Aug 18, 2017 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 113 | -0.00(-0.10%) |
Aug 17, 2017 | 0.6256 | 0.6800 | 0.5906 | 0.5906 | 9,450 | +0.04(+7.38%) |
Aug 16, 2017 | 0.5600 | 0.6500 | 0.5499 | 0.5500 | 11,430 | -0.02(-3.51%) |
Aug 15, 2017 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 1,500 | -0.05(-8.06%) |
Aug 14, 2017 | 0.6209 | 0.6580 | 0.6200 | 0.6200 | 1,150 | -0.02(-3.74%) |
Aug 10, 2017 | 0.6441 | 0.6441 | 0.6441 | 0 | +0.06(+11.05%) | |
Aug 09, 2017 | 0.6000 | 0.6000 | 0.5788 | 0.5800 | 4,152 | +0.03(+5.45%) |
Aug 07, 2017 | 0.5500 | 0.5500 | 0.5500 | 0 | -0.09(-14.06%) | |
Aug 04, 2017 | 0.6150 | 0.6400 | 0.6150 | 0.6400 | 4,015 | +0.01(+1.59%) |
Aug 03, 2017 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | 1,175 | +0.03(+5.00%) |
Aug 02, 2017 | 0.5900 | 0.6300 | 0.5100 | 0.6000 | 10,803 | -0.00(-0.73%) |