Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.130 | 2.130 | 1.985 | 2.005 | 447,128 | +0.03(+1.46%) |
Nov 29, 2016 | 2.075 | 2.100 | 1.960 | 1.976 | 278,882 | -0.06(-3.12%) |
Nov 28, 2016 | 2.113 | 2.160 | 2.020 | 2.040 | 429,560 | +0.01(+0.50%) |
Nov 25, 2016 | 2.120 | 2.160 | 1.996 | 2.030 | 463,571 | -0.08(-3.67%) |
Nov 23, 2016 | 2.107 | 2.107 | 2.107 | 0 | +0.29(+15.76%) | |
Nov 22, 2016 | 1.900 | 1.999 | 1.618 | 1.820 | 1,420,006 | -0.27(-12.93%) |
Nov 21, 2016 | 2.463 | 2.520 | 1.950 | 2.091 | 1,006,470 | -0.32(-13.22%) |
Nov 18, 2016 | 2.503 | 2.720 | 2.293 | 2.409 | 949,917 | +0.01(+0.61%) |
Nov 17, 2016 | 2.320 | 2.530 | 2.249 | 2.395 | 1,338,756 | +0.20(+8.94%) |
Nov 16, 2016 | 2.110 | 2.963 | 1.690 | 2.198 | 3,941,652 | +0.23(+11.57%) |
Nov 15, 2016 | 1.623 | 1.980 | 1.600 | 1.970 | 964,071 | +0.38(+24.21%) |
Nov 14, 2016 | 1.590 | 1.600 | 1.529 | 1.586 | 393,895 | +0.03(+2.09%) |
Nov 11, 2016 | 1.580 | 1.620 | 1.520 | 1.554 | 447,496 | -0.02(-1.04%) |
Nov 10, 2016 | 1.569 | 1.591 | 1.538 | 1.570 | 610,326 | +0.06(+3.73%) |
Nov 09, 2016 | 1.379 | 1.520 | 1.350 | 1.514 | 861,104 | -0.08(-5.29%) |
Nov 08, 2016 | 1.688 | 1.694 | 1.531 | 1.598 | 854,314 | -0.04(-2.67%) |
Nov 07, 2016 | 1.536 | 1.672 | 1.495 | 1.642 | 752,702 | +0.17(+11.69%) |
Nov 04, 2016 | 1.314 | 1.489 | 1.160 | 1.470 | 812,262 | +0.07(+5.00%) |
Nov 03, 2016 | 1.556 | 1.556 | 1.380 | 1.400 | 487,504 | -0.17(-10.83%) |
Nov 02, 2016 | 1.618 | 1.630 | 1.535 | 1.570 | 438,715 | -0.05(-2.89%) |
Nov 01, 2016 | 1.660 | 1.670 | 1.609 | 1.617 | 303,727 | -0.04(-2.47%) |
Oct 31, 2016 | 1.676 | 1.690 | 1.645 | 1.658 | 353,899 | -0.03(-1.91%) |
Oct 28, 2016 | 1.669 | 1.720 | 1.620 | 1.690 | 611,510 | -0.03(-1.74%) |
Oct 27, 2016 | 1.690 | 1.750 | 1.670 | 1.720 | 527,761 | +0.06(+3.61%) |
Oct 26, 2016 | 1.597 | 1.687 | 1.568 | 1.660 | 446,332 | -0.03(-1.74%) |
Oct 25, 2016 | 1.787 | 1.790 | 1.610 | 1.689 | 410,525 | -0.07(-4.01%) |
Oct 24, 2016 | 1.685 | 1.760 | 1.676 | 1.760 | 583,712 | +0.08(+4.70%) |
Oct 21, 2016 | 1.670 | 1.686 | 1.639 | 1.681 | 245,462 | -0.03(-1.70%) |
Oct 20, 2016 | 1.650 | 1.710 | 1.599 | 1.710 | 491,155 | +0.05(+3.15%) |
Oct 19, 2016 | 1.746 | 1.760 | 1.649 | 1.658 | 478,022 | -0.05(-3.06%) |
Oct 18, 2016 | 1.672 | 1.730 | 1.636 | 1.710 | 550,356 | +0.09(+5.56%) |
Oct 17, 2016 | 1.618 | 1.630 | 1.590 | 1.620 | 330,031 | +0.05(+3.18%) |
Oct 14, 2016 | 1.538 | 1.650 | 1.520 | 1.570 | 429,328 | +0.05(+3.29%) |
Oct 13, 2016 | 1.589 | 1.650 | 1.482 | 1.520 | 488,378 | -0.12(-7.32%) |
Oct 12, 2016 | 1.810 | 1.822 | 1.500 | 1.640 | 522,002 | -0.16(-8.89%) |
Oct 11, 2016 | 1.860 | 1.890 | 1.730 | 1.800 | 459,363 | +0.00(+0.00%) |
Oct 10, 2016 | 1.730 | 1.830 | 1.660 | 1.800 | 479,195 | +0.10(+5.88%) |
Oct 07, 2016 | 1.575 | 1.715 | 1.530 | 1.700 | 721,160 | +0.18(+11.68%) |
Oct 06, 2016 | 1.350 | 1.820 | 1.350 | 1.522 | 1,057,693 | +0.16(+11.98%) |
Oct 05, 2016 | 1.338 | 1.390 | 1.288 | 1.359 | 559,491 | +0.20(+17.57%) |
Oct 04, 2016 | 1.129 | 1.220 | 1.129 | 1.156 | 707,245 | +0.04(+3.41%) |
Oct 03, 2016 | 1.060 | 1.130 | 1.060 | 1.118 | 569,940 | +0.06(+5.48%) |
Sep 30, 2016 | 1.064 | 1.090 | 1.040 | 1.060 | 163,240 | +0.02(+1.92%) |
Sep 29, 2016 | 1.040 | 1.050 | 1.020 | 1.040 | 126,732 | +0.00(+0.00%) |
Sep 28, 2016 | 1.040 | 1.040 | 0.9800 | 1.040 | 185,840 | +0.02(+1.46%) |
Sep 27, 2016 | 1.037 | 1.060 | 1.000 | 1.025 | 157,349 | +0.00(+0.49%) |
Sep 26, 2016 | 1.008 | 1.050 | 1.004 | 1.020 | 168,566 | +0.01(+1.35%) |
Sep 23, 2016 | 0.9665 | 1.040 | 0.9178 | 1.006 | 370,517 | +0.01(+0.68%) |
Sep 22, 2016 | 1.110 | 1.120 | 0.9910 | 0.9996 | 421,469 | -0.09(-7.90%) |
Sep 21, 2016 | 1.050 | 1.090 | 1.028 | 1.085 | 237,058 | +0.07(+7.04%) |
Sep 20, 2016 | 0.9670 | 1.014 | 0.9550 | 1.014 | 226,155 | +0.07(+7.30%) |
Sep 19, 2016 | 0.9439 | 0.9537 | 0.9154 | 0.9450 | 176,264 | +0.04(+4.69%) |
Sep 16, 2016 | 0.8935 | 0.9500 | 0.8935 | 0.9027 | 261,581 | +0.02(+2.70%) |
Sep 15, 2016 | 0.8199 | 0.8800 | 0.8160 | 0.8790 | 123,632 | +0.07(+8.16%) |
Sep 14, 2016 | 0.7978 | 0.8150 | 0.7884 | 0.8127 | 78,871 | +0.00(+0.46%) |
Sep 13, 2016 | 0.8236 | 0.8236 | 0.8002 | 0.8090 | 29,664 | -0.02(-2.46%) |
Sep 12, 2016 | 0.8160 | 0.8361 | 0.8001 | 0.8294 | 187,581 | +0.02(+2.62%) |
Sep 09, 2016 | 0.8220 | 0.8440 | 0.7419 | 0.8082 | 173,852 | -0.01(-1.73%) |
Sep 08, 2016 | 0.8430 | 0.8440 | 0.8105 | 0.8224 | 217,305 | +0.01(+0.83%) |
Sep 07, 2016 | 0.8010 | 0.8180 | 0.7793 | 0.8156 | 133,894 | +0.05(+7.21%) |
Sep 06, 2016 | 0.7720 | 0.7830 | 0.7495 | 0.7608 | 242,856 | +0.03(+4.22%) |
Sep 02, 2016 | 0.7300 | 0.7300 | 0.7300 | 0 | +0.06(+9.18%) |