Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.935 | 2.326 | 1.935 | 2.300 | 551,099 | +0.36(+18.26%) |
Nov 29, 2017 | 2.149 | 2.204 | 1.920 | 1.945 | 522,874 | -0.29(-13.03%) |
Nov 28, 2017 | 2.379 | 2.404 | 2.000 | 2.236 | 520,904 | -0.01(-0.35%) |
Nov 27, 2017 | 2.250 | 2.398 | 2.210 | 2.244 | 698,533 | +0.03(+1.54%) |
Nov 24, 2017 | 2.173 | 2.250 | 2.150 | 2.210 | 428,372 | +0.12(+5.70%) |
Nov 22, 2017 | 1.988 | 2.153 | 1.979 | 2.091 | 556,795 | +0.15(+7.45%) |
Nov 21, 2017 | 1.946 | 1.982 | 1.920 | 1.946 | 414,547 | +0.04(+1.88%) |
Nov 20, 2017 | 1.898 | 1.910 | 1.816 | 1.910 | 321,676 | +0.07(+3.80%) |
Nov 17, 2017 | 1.745 | 1.880 | 1.696 | 1.840 | 340,456 | +0.08(+4.58%) |
Nov 16, 2017 | 1.940 | 1.949 | 1.641 | 1.760 | 718,463 | -0.15(-7.91%) |
Nov 15, 2017 | 1.920 | 1.988 | 1.850 | 1.911 | 545,971 | +0.07(+3.89%) |
Nov 14, 2017 | 2.030 | 2.040 | 1.728 | 1.839 | 909,297 | +0.07(+3.84%) |
Nov 13, 2017 | 1.601 | 1.840 | 1.585 | 1.771 | 750,946 | +0.30(+20.44%) |
Nov 10, 2017 | 1.389 | 1.500 | 1.376 | 1.470 | 234,935 | +0.13(+9.94%) |
Nov 09, 2017 | 1.295 | 1.340 | 1.260 | 1.338 | 185,965 | +0.06(+4.50%) |
Nov 08, 2017 | 1.410 | 1.439 | 1.260 | 1.280 | 255,764 | -0.11(-7.89%) |
Nov 07, 2017 | 1.380 | 1.436 | 1.346 | 1.390 | 209,619 | +0.03(+2.40%) |
Nov 06, 2017 | 1.284 | 1.357 | 1.261 | 1.357 | 155,056 | +0.11(+8.59%) |
Nov 03, 2017 | 1.260 | 1.282 | 1.228 | 1.250 | 169,872 | -0.00(-0.02%) |
Nov 02, 2017 | 1.211 | 1.289 | 1.170 | 1.250 | 434,417 | +0.05(+4.09%) |
Nov 01, 2017 | 1.275 | 1.289 | 1.183 | 1.201 | 177,525 | -0.04(-3.14%) |
Oct 31, 2017 | 1.190 | 1.260 | 1.150 | 1.240 | 128,272 | +0.06(+5.12%) |
Oct 30, 2017 | 1.180 | 1.200 | 1.140 | 1.179 | 94,185 | +0.03(+2.65%) |
Oct 27, 2017 | 1.150 | 1.150 | 1.130 | 1.149 | 42,743 | +0.01(+0.93%) |
Oct 26, 2017 | 1.160 | 1.170 | 1.131 | 1.138 | 62,178 | -0.01(-1.01%) |
Oct 25, 2017 | 1.179 | 1.180 | 1.130 | 1.150 | 42,609 | -0.02(-1.54%) |
Oct 24, 2017 | 1.170 | 1.190 | 1.150 | 1.168 | 108,710 | -0.01(-1.02%) |
Oct 23, 2017 | 1.160 | 1.180 | 1.157 | 1.180 | 86,849 | +0.05(+4.34%) |
Oct 20, 2017 | 1.110 | 1.150 | 1.101 | 1.131 | 69,197 | +0.01(+0.53%) |
Oct 19, 2017 | 1.171 | 1.180 | 1.110 | 1.125 | 201,115 | -0.04(-3.03%) |
Oct 18, 2017 | 1.113 | 1.165 | 1.110 | 1.160 | 53,507 | +0.04(+3.57%) |
Oct 17, 2017 | 1.167 | 1.190 | 1.084 | 1.120 | 184,809 | -0.07(-5.55%) |
Oct 16, 2017 | 1.210 | 1.219 | 1.180 | 1.186 | 80,994 | -0.00(-0.35%) |
Oct 13, 2017 | 1.150 | 1.190 | 1.150 | 1.190 | 49,656 | +0.01(+1.02%) |
Oct 12, 2017 | 1.240 | 1.270 | 1.169 | 1.178 | 93,821 | -0.05(-4.38%) |
Oct 11, 2017 | 1.153 | 1.240 | 1.122 | 1.232 | 117,766 | +0.09(+7.66%) |
Oct 10, 2017 | 1.124 | 1.150 | 1.107 | 1.144 | 50,077 | -0.03(-2.20%) |
Oct 09, 2017 | 1.120 | 1.170 | 1.120 | 1.170 | 81,871 | +0.09(+8.33%) |
Oct 06, 2017 | 1.120 | 1.129 | 1.070 | 1.080 | 92,554 | -0.04(-3.37%) |
Oct 05, 2017 | 1.065 | 1.136 | 1.065 | 1.118 | 72,130 | +0.03(+2.64%) |
Oct 04, 2017 | 1.082 | 1.110 | 1.070 | 1.089 | 28,535 | -0.00(-0.09%) |
Oct 03, 2017 | 1.100 | 1.110 | 1.071 | 1.090 | 46,514 | -0.01(-0.84%) |
Oct 02, 2017 | 1.040 | 1.100 | 1.040 | 1.099 | 147,975 | +0.06(+5.84%) |
Sep 29, 2017 | 1.052 | 1.052 | 1.010 | 1.038 | 45,594 | -0.01(-0.91%) |
Sep 28, 2017 | 1.038 | 1.060 | 1.020 | 1.048 | 49,929 | +0.01(+0.77%) |
Sep 27, 2017 | 1.045 | 1.060 | 1.024 | 1.040 | 37,325 | +0.00(+0.10%) |
Sep 26, 2017 | 1.050 | 1.050 | 1.014 | 1.039 | 27,605 | +0.01(+0.87%) |
Sep 25, 2017 | 1.040 | 1.041 | 1.018 | 1.030 | 46,597 | +0.00(+0.10%) |
Sep 22, 2017 | 1.020 | 1.030 | 0.9983 | 1.029 | 49,869 | +0.03(+2.90%) |
Sep 21, 2017 | 1.000 | 1.030 | 0.9900 | 1.000 | 64,241 | +0.00(+0.00%) |
Sep 20, 2017 | 1.057 | 1.070 | 1.000 | 1.000 | 96,527 | -0.04(-3.85%) |
Sep 19, 2017 | 1.036 | 1.050 | 1.010 | 1.040 | 76,956 | +0.03(+3.17%) |
Sep 18, 2017 | 0.9937 | 1.029 | 0.9793 | 1.008 | 92,193 | +0.03(+2.76%) |
Sep 15, 2017 | 1.014 | 1.014 | 0.9800 | 0.9809 | 74,797 | -0.01(-0.83%) |
Sep 14, 2017 | 0.9685 | 0.9891 | 0.9590 | 0.9891 | 24,611 | +0.02(+2.18%) |
Sep 13, 2017 | 0.9779 | 1.010 | 0.9581 | 0.9680 | 103,666 | -0.01(-1.22%) |
Sep 12, 2017 | 0.9837 | 0.9964 | 0.9750 | 0.9800 | 102,283 | -0.00(-0.43%) |
Sep 11, 2017 | 0.9880 | 1.010 | 0.9649 | 0.9842 | 285,972 | +0.03(+3.49%) |
Sep 08, 2017 | 0.9062 | 0.9510 | 0.9062 | 0.9510 | 13,006 | +0.04(+4.06%) |
Sep 07, 2017 | 0.9300 | 0.9300 | 0.9139 | 0.9139 | 25,911 | -0.02(-2.20%) |
Sep 06, 2017 | 0.9454 | 0.9454 | 0.9264 | 0.9345 | 4,700 | +0.01(+1.40%) |
Sep 05, 2017 | 0.9426 | 0.9475 | 0.9135 | 0.9216 | 11,660 | -0.02(-2.58%) |