Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.160 | 1.240 | 1.150 | 1.220 | 544,004 | +0.06(+5.17%) |
Nov 29, 2017 | 1.180 | 1.187 | 1.150 | 1.160 | 233,972 | -0.02(-1.69%) |
Nov 28, 2017 | 1.210 | 1.210 | 1.160 | 1.180 | 351,873 | -0.02(-1.67%) |
Nov 27, 2017 | 1.270 | 1.273 | 1.155 | 1.200 | 801,894 | -0.09(-6.98%) |
Nov 24, 2017 | 1.230 | 1.330 | 1.210 | 1.290 | 539,437 | +0.08(+6.61%) |
Nov 22, 2017 | 1.150 | 1.277 | 1.120 | 1.210 | 925,409 | +0.05(+4.31%) |
Nov 21, 2017 | 1.140 | 1.170 | 1.120 | 1.160 | 352,921 | +0.04(+3.57%) |
Nov 20, 2017 | 1.150 | 1.220 | 1.110 | 1.120 | 656,804 | -0.03(-2.61%) |
Nov 17, 2017 | 1.160 | 1.210 | 1.140 | 1.150 | 375,365 | -0.02(-1.71%) |
Nov 16, 2017 | 1.140 | 1.190 | 1.080 | 1.170 | 660,022 | +0.02(+1.74%) |
Nov 15, 2017 | 1.050 | 1.150 | 1.040 | 1.150 | 431,559 | +0.08(+7.48%) |
Nov 14, 2017 | 1.080 | 1.120 | 1.060 | 1.070 | 362,292 | -0.02(-1.83%) |
Nov 13, 2017 | 1.160 | 1.160 | 1.080 | 1.090 | 466,198 | -0.07(-6.03%) |
Nov 10, 2017 | 1.130 | 1.180 | 1.130 | 1.160 | 351,539 | +0.03(+2.65%) |
Nov 09, 2017 | 1.090 | 1.160 | 1.070 | 1.130 | 347,603 | +0.04(+3.67%) |
Nov 08, 2017 | 1.100 | 1.110 | 1.060 | 1.090 | 587,855 | -0.02(-1.80%) |
Nov 07, 2017 | 1.290 | 1.290 | 1.100 | 1.110 | 1,211,225 | -0.16(-12.60%) |
Nov 06, 2017 | 1.050 | 1.370 | 1.030 | 1.270 | 1,351,718 | +0.22(+20.95%) |
Nov 03, 2017 | 1.120 | 1.120 | 1.040 | 1.050 | 884,474 | -0.05(-4.55%) |
Nov 02, 2017 | 1.050 | 1.200 | 1.050 | 1.100 | 866,998 | +0.00(+0.00%) |
Nov 01, 2017 | 1.170 | 1.174 | 1.080 | 1.100 | 641,818 | -0.06(-5.17%) |
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%) |