Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.990 | 4.490 | 3.550 | 4.290 | 2,297,325 | +0.46(+12.01%) |
Feb 27, 2017 | 3.175 | 4.570 | 3.110 | 3.830 | 4,023,078 | +0.85(+28.52%) |
Feb 24, 2017 | 2.935 | 3.110 | 2.260 | 2.980 | 4,421,070 | -0.22(-6.88%) |
Feb 23, 2017 | 4.185 | 4.190 | 3.200 | 3.200 | 3,763,334 | -1.10(-25.58%) |
Feb 22, 2017 | 6.680 | 7.600 | 3.450 | 4.300 | 10,751,639 | -2.15(-33.33%) |
Feb 21, 2017 | 4.240 | 7.010 | 4.200 | 6.450 | 6,771,293 | +2.45(+61.25%) |
Feb 17, 2017 | 4.000 | 4.000 | 4.000 | 0 | +1.07(+36.52%) | |
Feb 16, 2017 | 2.290 | 2.950 | 2.120 | 2.930 | 3,350,880 | +0.91(+45.05%) |
Feb 15, 2017 | 1.685 | 2.270 | 1.670 | 2.020 | 3,931,903 | +0.37(+22.42%) |
Feb 14, 2017 | 1.415 | 1.650 | 1.380 | 1.650 | 1,910,700 | +0.30(+22.22%) |
Feb 13, 2017 | 1.215 | 1.350 | 1.210 | 1.350 | 1,073,870 | +0.17(+14.41%) |
Feb 10, 2017 | 1.125 | 1.220 | 1.120 | 1.180 | 559,679 | +0.07(+6.31%) |
Feb 09, 2017 | 1.335 | 1.340 | 1.060 | 1.110 | 1,099,871 | -0.21(-15.91%) |
Feb 08, 2017 | 1.355 | 1.360 | 1.160 | 1.320 | 1,490,975 | -0.01(-0.75%) |
Feb 07, 2017 | 1.095 | 1.350 | 1.050 | 1.330 | 2,786,801 | +0.28(+26.67%) |
Feb 06, 2017 | 0.9700 | 1.050 | 0.9620 | 1.050 | 480,234 | +0.09(+8.81%) |
Feb 03, 2017 | 0.9500 | 0.9700 | 0.9300 | 0.9650 | 384,599 | +0.02(+2.28%) |
Feb 02, 2017 | 0.9550 | 0.9900 | 0.9200 | 0.9435 | 375,025 | -0.01(-0.68%) |
Feb 01, 2017 | 1.135 | 1.140 | 0.9200 | 0.9500 | 1,537,047 | -0.12(-11.38%) |
Jan 31, 2017 | 0.8050 | 1.110 | 0.8050 | 1.072 | 1,640,002 | +0.28(+35.70%) |
Jan 30, 2017 | 0.7400 | 0.8200 | 0.7300 | 0.7900 | 615,863 | +0.06(+8.22%) |
Jan 27, 2017 | 0.7375 | 0.7600 | 0.7000 | 0.7300 | 203,542 | -0.01(-0.68%) |
Jan 26, 2017 | 0.7425 | 0.7500 | 0.7200 | 0.7350 | 285,522 | +0.01(+0.68%) |
Jan 25, 2017 | 0.7395 | 0.7400 | 0.6925 | 0.7300 | 281,444 | +0.03(+3.61%) |
Jan 24, 2017 | 0.7350 | 0.7550 | 0.6900 | 0.7045 | 341,680 | -0.05(-6.06%) |
Jan 23, 2017 | 0.8250 | 0.8300 | 0.6699 | 0.7500 | 850,816 | -0.06(-6.83%) |
Jan 20, 2017 | 0.8000 | 0.8300 | 0.7925 | 0.8050 | 484,007 | +0.01(+1.58%) |
Jan 19, 2017 | 0.8400 | 0.8500 | 0.7653 | 0.7925 | 669,148 | -0.05(-5.91%) |
Jan 18, 2017 | 0.7100 | 0.8500 | 0.7035 | 0.8423 | 874,328 | +0.14(+19.73%) |
Jan 17, 2017 | 0.6850 | 0.7200 | 0.6850 | 0.7035 | 426,040 | +0.03(+4.22%) |
Jan 13, 2017 | 0.6750 | 0.6750 | 0.6750 | 0 | -0.02(-3.36%) | |
Jan 12, 2017 | 0.7299 | 0.7400 | 0.6800 | 0.6985 | 267,216 | -0.02(-2.99%) |
Jan 11, 2017 | 0.7605 | 0.7610 | 0.6500 | 0.7200 | 471,309 | -0.03(-4.01%) |
Jan 10, 2017 | 0.7500 | 0.7700 | 0.7340 | 0.7501 | 474,921 | +0.02(+2.19%) |
Jan 09, 2017 | 0.7245 | 0.7600 | 0.7100 | 0.7340 | 644,106 | +0.02(+3.38%) |
Jan 06, 2017 | 0.7155 | 0.7310 | 0.6850 | 0.7100 | 191,616 | +0.01(+1.43%) |
Jan 05, 2017 | 0.6848 | 0.7150 | 0.6830 | 0.7000 | 239,514 | +0.02(+2.50%) |
Jan 04, 2017 | 0.7000 | 0.7399 | 0.6805 | 0.6829 | 418,015 | -0.02(-2.44%) |
Jan 03, 2017 | 0.6835 | 0.7400 | 0.6811 | 0.7000 | 411,956 | +0.02(+2.26%) |
Dec 30, 2016 | 0.6845 | 0.6845 | 0.6845 | 0 | +0.05(+7.22%) | |
Dec 29, 2016 | 0.7400 | 0.7400 | 0.6301 | 0.6384 | 343,073 | -0.07(-10.10%) |
Dec 28, 2016 | 0.7530 | 0.7800 | 0.7100 | 0.7101 | 456,370 | +0.01(+0.72%) |
Dec 27, 2016 | 0.7000 | 0.7390 | 0.6500 | 0.7050 | 459,088 | +0.08(+12.15%) |
Dec 23, 2016 | 0.6287 | 0.6287 | 0.6287 | 0 | +0.08(+14.28%) | |
Dec 22, 2016 | 0.5050 | 0.6200 | 0.5050 | 0.5501 | 313,220 | +0.05(+10.02%) |
Dec 21, 2016 | 0.6180 | 0.6300 | 0.4400 | 0.5000 | 467,192 | -0.12(-19.35%) |
Dec 20, 2016 | 0.7000 | 0.7000 | 0.6000 | 0.6200 | 344,027 | -0.08(-11.43%) |
Dec 19, 2016 | 0.7550 | 0.7700 | 0.7000 | 0.7000 | 223,546 | -0.05(-6.67%) |
Dec 16, 2016 | 0.7564 | 0.7897 | 0.7500 | 0.7500 | 143,408 | -0.01(-1.83%) |
Dec 15, 2016 | 0.7694 | 0.8000 | 0.7640 | 0.7640 | 156,157 | -0.01(-0.65%) |
Dec 14, 2016 | 0.7710 | 0.7800 | 0.7550 | 0.7690 | 130,451 | -0.00(-0.13%) |
Dec 13, 2016 | 0.7783 | 0.8000 | 0.7525 | 0.7700 | 197,476 | -0.01(-0.84%) |
Dec 12, 2016 | 0.8225 | 0.8600 | 0.7550 | 0.7765 | 229,825 | -0.04(-5.30%) |
Dec 09, 2016 | 0.7950 | 0.8400 | 0.7700 | 0.8200 | 165,700 | +0.02(+2.50%) |
Dec 08, 2016 | 0.8650 | 0.8750 | 0.7615 | 0.8000 | 315,762 | -0.06(-6.98%) |
Dec 07, 2016 | 0.8750 | 0.9200 | 0.8600 | 0.8600 | 492,881 | +0.00(+0.00%) |
Dec 06, 2016 | 0.8400 | 0.9700 | 0.8100 | 0.8600 | 816,007 | +0.05(+6.17%) |
Dec 05, 2016 | 0.7450 | 0.8100 | 0.7050 | 0.8100 | 490,307 | +0.12(+16.56%) |
Dec 02, 2016 | 0.6600 | 0.7000 | 0.6600 | 0.6949 | 256,263 | +0.04(+6.91%) |