Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.090 | 3.090 | 3.090 | 0 | +1.65(+114.58%) | |
Dec 28, 2017 | 1.548 | 1.548 | 1.400 | 1.440 | 41,688 | -0.04(-2.90%) |
Dec 27, 2017 | 1.486 | 1.490 | 1.481 | 1.483 | 2,427 | -0.01(-0.47%) |
Dec 26, 2017 | 1.470 | 1.531 | 1.450 | 1.490 | 11,569 | -0.00(-0.01%) |
Dec 22, 2017 | 1.550 | 1.660 | 1.500 | 1.490 | 168,813 | -0.01(-0.66%) |
Dec 21, 2017 | 1.480 | 1.536 | 1.480 | 1.500 | 4,096 | +0.01(+0.46%) |
Dec 20, 2017 | 1.510 | 1.600 | 1.490 | 1.493 | 14,896 | -0.02(-1.11%) |
Dec 19, 2017 | 1.520 | 1.540 | 1.491 | 1.510 | 2,969 | +0.02(+1.34%) |
Dec 18, 2017 | 1.520 | 1.550 | 1.473 | 1.490 | 5,953 | +0.01(+0.68%) |
Dec 15, 2017 | 1.500 | 1.580 | 1.480 | 1.480 | 17,049 | -0.02(-1.33%) |
Dec 14, 2017 | 1.520 | 1.520 | 1.490 | 1.500 | 3,237 | +0.00(+0.00%) |
Dec 13, 2017 | 1.518 | 1.544 | 1.490 | 1.500 | 19,825 | -0.02(-1.32%) |
Dec 12, 2017 | 1.600 | 1.600 | 1.510 | 1.520 | 21,831 | -0.05(-3.18%) |
Dec 11, 2017 | 1.570 | 1.570 | 1.560 | 1.570 | 4,181 | -0.01(-0.76%) |
Dec 08, 2017 | 1.540 | 1.590 | 1.540 | 1.582 | 25,376 | +0.01(+0.77%) |
Dec 07, 2017 | 1.610 | 1.610 | 1.560 | 1.570 | 7,817 | -0.01(-0.63%) |
Dec 06, 2017 | 1.620 | 1.620 | 1.530 | 1.580 | 45,926 | -0.08(-4.82%) |
Dec 05, 2017 | 1.690 | 1.690 | 1.630 | 1.660 | 16,565 | +0.02(+1.22%) |
Dec 04, 2017 | 1.640 | 1.680 | 1.630 | 1.640 | 5,138 | +0.00(+0.00%) |
Dec 01, 2017 | 1.680 | 1.680 | 1.620 | 1.640 | 3,056 | -0.04(-2.38%) |
Nov 30, 2017 | 1.784 | 1.784 | 1.680 | 1.680 | 2,222 | -0.06(-3.21%) |
Nov 29, 2017 | 1.820 | 1.820 | 1.680 | 1.736 | 16,695 | -0.15(-7.90%) |
Nov 28, 2017 | 1.670 | 1.990 | 1.670 | 1.885 | 228,356 | +0.23(+14.21%) |
Nov 27, 2017 | 1.840 | 1.840 | 1.560 | 1.650 | 32,332 | -0.06(-3.51%) |
Nov 24, 2017 | 1.730 | 1.785 | 1.630 | 1.710 | 17,873 | +0.03(+1.79%) |
Nov 22, 2017 | 1.620 | 1.850 | 1.603 | 1.680 | 34,353 | +0.05(+3.07%) |
Nov 21, 2017 | 1.590 | 1.670 | 1.590 | 1.630 | 7,969 | +0.01(+0.62%) |
Nov 20, 2017 | 1.620 | 1.700 | 1.620 | 1.620 | 21,273 | -0.06(-3.55%) |
Nov 17, 2017 | 1.720 | 1.749 | 1.590 | 1.680 | 28,773 | +0.03(+1.79%) |
Nov 16, 2017 | 1.560 | 1.740 | 1.560 | 1.650 | 62,254 | +0.07(+4.43%) |
Nov 15, 2017 | 1.570 | 2.210 | 1.560 | 1.580 | 591,264 | -0.01(-0.63%) |
Nov 14, 2017 | 1.600 | 1.660 | 1.540 | 1.590 | 32,117 | +0.05(+3.25%) |
Nov 13, 2017 | 1.548 | 1.662 | 1.540 | 1.540 | 29,349 | -0.03(-1.97%) |
Nov 10, 2017 | 1.540 | 1.845 | 1.540 | 1.571 | 322,738 | +0.01(+0.93%) |
Nov 09, 2017 | 1.550 | 1.560 | 1.529 | 1.557 | 7,683 | -0.00(-0.22%) |
Nov 08, 2017 | 1.600 | 1.650 | 1.550 | 1.560 | 29,031 | -0.04(-2.50%) |
Nov 07, 2017 | 1.630 | 1.630 | 1.590 | 1.600 | 3,082 | -0.03(-1.84%) |
Nov 06, 2017 | 1.580 | 1.640 | 1.580 | 1.630 | 5,527 | +0.05(+3.16%) |
Nov 03, 2017 | 1.510 | 1.580 | 1.500 | 1.580 | 31,888 | +0.04(+2.60%) |
Nov 02, 2017 | 1.500 | 1.680 | 1.500 | 1.540 | 32,150 | +0.03(+1.99%) |
Nov 01, 2017 | 1.570 | 1.570 | 1.480 | 1.510 | 32,906 | -0.04(-2.58%) |
Oct 31, 2017 | 1.550 | 1.550 | 1.550 | 1.550 | 2,799 | -0.02(-1.27%) |
Oct 30, 2017 | 1.570 | 1.570 | 1.570 | 1.570 | 208 | +0.02(+1.29%) |
Oct 27, 2017 | 1.673 | 1.673 | 1.550 | 1.550 | 10,523 | -0.05(-3.13%) |
Oct 25, 2017 | 1.600 | 1.600 | 1.600 | 0 | -0.03(-1.84%) | |
Oct 24, 2017 | 1.650 | 1.650 | 1.576 | 1.630 | 2,024 | -0.02(-1.21%) |
Oct 23, 2017 | 1.660 | 1.690 | 1.630 | 1.650 | 4,562 | -0.01(-0.60%) |
Oct 20, 2017 | 1.560 | 1.660 | 1.560 | 1.660 | 31,644 | +0.11(+7.10%) |
Oct 19, 2017 | 1.598 | 1.610 | 1.550 | 1.550 | 5,340 | -0.04(-2.52%) |
Oct 18, 2017 | 1.580 | 1.600 | 1.560 | 1.590 | 12,054 | +0.03(+1.92%) |
Oct 17, 2017 | 1.590 | 1.630 | 1.560 | 1.560 | 9,719 | -0.07(-4.29%) |
Oct 16, 2017 | 1.630 | 1.630 | 1.630 | 1.630 | 385 | +0.01(+0.61%) |
Oct 13, 2017 | 1.650 | 1.726 | 1.620 | 1.620 | 29,954 | -0.02(-1.21%) |
Oct 12, 2017 | 1.680 | 1.680 | 1.590 | 1.640 | 2,388 | -0.04(-2.38%) |
Oct 11, 2017 | 1.700 | 1.730 | 1.620 | 1.680 | 11,981 | -0.10(-5.62%) |
Oct 10, 2017 | 1.630 | 1.840 | 1.540 | 1.780 | 41,413 | +0.21(+13.38%) |
Oct 09, 2017 | 1.580 | 1.590 | 1.540 | 1.570 | 3,691 | +0.00(+0.00%) |
Oct 06, 2017 | 1.500 | 1.857 | 1.500 | 1.570 | 165,429 | +0.02(+1.49%) |
Oct 05, 2017 | 1.480 | 1.547 | 1.480 | 1.547 | 3,807 | +0.07(+4.52%) |
Oct 03, 2017 | 1.480 | 1.480 | 1.480 | 23 | -0.01(-0.67%) |