Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2.110 | 2.190 | 2.050 | 2.130 | 937,632 | +0.05(+2.40%) |
Mar 30, 2017 | 2.130 | 2.135 | 2.050 | 2.080 | 620,345 | -0.04(-1.89%) |
Mar 29, 2017 | 2.130 | 2.160 | 2.090 | 2.120 | 373,563 | +0.03(+1.44%) |
Mar 28, 2017 | 2.120 | 2.155 | 2.090 | 2.090 | 627,151 | -0.07(-3.24%) |
Mar 27, 2017 | 2.170 | 2.230 | 2.120 | 2.160 | 398,284 | -0.07(-3.14%) |
Mar 24, 2017 | 2.230 | 2.280 | 2.200 | 2.230 | 458,190 | +0.00(+0.00%) |
Mar 23, 2017 | 2.280 | 2.340 | 2.200 | 2.230 | 849,704 | -0.11(-4.70%) |
Mar 22, 2017 | 2.160 | 2.450 | 2.130 | 2.340 | 2,879,008 | +0.16(+7.34%) |
Mar 21, 2017 | 2.140 | 2.180 | 2.100 | 2.180 | 462,969 | +0.02(+0.93%) |
Mar 20, 2017 | 2.150 | 2.170 | 2.090 | 2.160 | 394,916 | -0.04(-1.82%) |
Mar 17, 2017 | 2.100 | 2.200 | 2.050 | 2.200 | 651,378 | +0.08(+3.77%) |
Mar 16, 2017 | 2.200 | 2.200 | 2.080 | 2.120 | 558,627 | -0.07(-3.20%) |
Mar 15, 2017 | 2.150 | 2.200 | 2.100 | 2.190 | 762,008 | +0.08(+3.79%) |
Mar 14, 2017 | 2.170 | 2.220 | 2.040 | 2.110 | 1,478,126 | +0.07(+3.43%) |
Mar 13, 2017 | 2.060 | 2.120 | 2.010 | 2.040 | 601,748 | -0.04(-1.92%) |
Mar 10, 2017 | 2.080 | 2.126 | 2.040 | 2.080 | 911,684 | +0.00(+0.00%) |
Mar 09, 2017 | 2.270 | 2.310 | 2.070 | 2.080 | 1,416,915 | -0.19(-8.37%) |
Mar 08, 2017 | 2.550 | 2.750 | 2.230 | 2.270 | 5,190,323 | +0.01(+0.44%) |
Mar 07, 2017 | 2.440 | 2.470 | 2.160 | 2.260 | 1,913,601 | -0.12(-5.04%) |
Mar 06, 2017 | 2.360 | 2.400 | 2.300 | 2.380 | 1,145,614 | +0.07(+3.03%) |
Mar 03, 2017 | 2.350 | 2.350 | 2.181 | 2.310 | 817,122 | -0.04(-1.70%) |
Mar 02, 2017 | 2.260 | 2.380 | 2.100 | 2.350 | 1,711,828 | +0.07(+3.07%) |
Mar 01, 2017 | 2.100 | 2.300 | 2.080 | 2.280 | 2,254,177 | +0.23(+11.22%) |
Feb 28, 2017 | 2.050 | 2.100 | 2.040 | 2.050 | 443,324 | +0.00(+0.00%) |
Feb 27, 2017 | 2.000 | 2.070 | 1.960 | 2.050 | 691,360 | +0.02(+0.99%) |
Feb 24, 2017 | 2.110 | 2.110 | 2.010 | 2.030 | 765,286 | -0.10(-4.69%) |
Feb 23, 2017 | 2.130 | 2.180 | 2.000 | 2.130 | 2,030,198 | +0.12(+5.97%) |
Feb 22, 2017 | 1.910 | 2.120 | 1.800 | 2.010 | 3,126,484 | +0.11(+6.07%) |
Feb 21, 2017 | 1.960 | 1.968 | 1.860 | 1.895 | 1,024,872 | -0.07(-3.81%) |
Feb 17, 2017 | 1.970 | 1.970 | 1.970 | 0 | -0.03(-1.50%) | |
Feb 16, 2017 | 2.140 | 2.140 | 2.000 | 2.000 | 1,037,353 | -0.10(-4.76%) |
Feb 15, 2017 | 2.110 | 2.250 | 2.010 | 2.100 | 2,284,702 | -0.01(-0.47%) |
Feb 14, 2017 | 2.100 | 2.160 | 1.980 | 2.110 | 2,070,827 | -0.06(-2.76%) |
Feb 13, 2017 | 2.380 | 2.470 | 2.050 | 2.170 | 5,506,359 | -0.20(-8.44%) |
Feb 10, 2017 | 2.460 | 2.760 | 2.300 | 2.370 | 14,979,279 | +0.18(+8.22%) |
Feb 09, 2017 | 2.130 | 2.280 | 1.940 | 2.190 | 17,791,250 | +0.50(+29.59%) |
Feb 08, 2017 | 1.620 | 1.790 | 1.580 | 1.690 | 2,389,710 | +0.12(+7.64%) |
Feb 07, 2017 | 1.500 | 1.610 | 1.430 | 1.570 | 1,143,777 | +0.11(+7.53%) |
Feb 06, 2017 | 1.500 | 1.508 | 1.420 | 1.460 | 817,511 | -0.07(-4.58%) |
Feb 03, 2017 | 1.400 | 1.650 | 1.380 | 1.530 | 2,851,372 | +0.14(+10.07%) |
Feb 02, 2017 | 1.400 | 1.410 | 1.340 | 1.390 | 1,028,685 | -0.03(-2.11%) |
Feb 01, 2017 | 1.420 | 1.450 | 1.360 | 1.420 | 646,745 | -0.01(-0.70%) |
Jan 31, 2017 | 1.450 | 1.490 | 1.360 | 1.430 | 851,511 | -0.04(-2.72%) |
Jan 30, 2017 | 1.550 | 1.580 | 1.450 | 1.470 | 732,245 | -0.09(-5.77%) |
Jan 27, 2017 | 1.560 | 1.600 | 1.460 | 1.560 | 750,688 | +0.00(+0.00%) |
Jan 26, 2017 | 1.550 | 1.640 | 1.520 | 1.560 | 849,762 | -0.04(-2.50%) |
Jan 25, 2017 | 1.820 | 1.880 | 1.560 | 1.600 | 3,712,280 | -0.09(-5.33%) |
Jan 24, 2017 | 1.450 | 1.690 | 1.440 | 1.690 | 2,133,356 | +0.26(+18.18%) |
Jan 23, 2017 | 1.570 | 1.570 | 1.400 | 1.430 | 1,152,765 | -0.12(-7.74%) |
Jan 20, 2017 | 1.650 | 1.650 | 1.520 | 1.550 | 1,362,534 | -0.10(-6.06%) |
Jan 19, 2017 | 1.800 | 1.830 | 1.560 | 1.650 | 5,827,280 | +0.14(+9.27%) |
Jan 18, 2017 | 1.780 | 1.820 | 1.470 | 1.510 | 4,196,219 | -0.32(-17.49%) |
Jan 17, 2017 | 2.090 | 2.090 | 1.700 | 1.830 | 6,005,651 | -0.26(-12.44%) |
Jan 13, 2017 | 2.090 | 2.090 | 2.090 | 0 | -0.04(-1.88%) | |
Jan 12, 2017 | 2.240 | 2.405 | 2.000 | 2.130 | 7,749,382 | -0.58(-21.40%) |
Jan 11, 2017 | 2.860 | 3.390 | 2.100 | 2.710 | 63,007,088 | +0.90(+49.72%) |
Jan 10, 2017 | 1.030 | 1.870 | 1.030 | 1.810 | 23,098,864 | +0.79(+77.45%) |
Jan 09, 2017 | 0.9500 | 1.050 | 0.9500 | 1.020 | 1,606,321 | +0.07(+7.37%) |
Jan 06, 2017 | 0.9200 | 0.9600 | 0.9034 | 0.9500 | 301,545 | +0.05(+5.56%) |
Jan 05, 2017 | 0.8350 | 0.9000 | 0.8300 | 0.9000 | 247,021 | +0.07(+8.43%) |
Jan 04, 2017 | 0.8450 | 0.8450 | 0.8000 | 0.8300 | 102,824 | -0.01(-1.19%) |
Jan 03, 2017 | 0.8100 | 0.8500 | 0.7800 | 0.8400 | 126,423 | +0.06(+8.39%) |
Dec 30, 2016 | 0.7750 | 0.7750 | 0.7750 | 0 | -0.01(-0.64%) | |
Dec 29, 2016 | 0.8000 | 0.8182 | 0.7800 | 0.7800 | 139,279 | -0.04(-4.85%) |
Dec 28, 2016 | 0.8300 | 0.8699 | 0.8000 | 0.8198 | 121,149 | -0.00(-0.28%) |
Dec 27, 2016 | 0.8080 | 0.8700 | 0.7855 | 0.8221 | 182,246 | +0.01(+1.75%) |
Dec 23, 2016 | 0.8080 | 0.8080 | 0.8080 | 0 | +0.01(+0.97%) | |
Dec 22, 2016 | 0.8300 | 0.8349 | 0.8000 | 0.8002 | 153,247 | -0.01(-1.70%) |
Dec 21, 2016 | 0.8600 | 0.8600 | 0.8104 | 0.8140 | 80,275 | -0.02(-1.94%) |
Dec 20, 2016 | 0.8821 | 0.8821 | 0.8282 | 0.8301 | 212,010 | -0.05(-5.67%) |
Dec 19, 2016 | 0.8941 | 0.8941 | 0.8400 | 0.8800 | 126,423 | -0.02(-1.80%) |
Dec 16, 2016 | 0.9000 | 0.9200 | 0.8611 | 0.8961 | 65,139 | +0.03(+3.00%) |
Dec 15, 2016 | 0.8700 | 0.9050 | 0.8500 | 0.8700 | 84,507 | +0.00(+0.00%) |
Dec 14, 2016 | 0.9345 | 0.9345 | 0.8600 | 0.8700 | 190,326 | -0.02(-2.25%) |
Dec 13, 2016 | 0.9500 | 0.9800 | 0.8900 | 0.8900 | 488,343 | -0.04(-4.41%) |
Dec 12, 2016 | 0.8900 | 0.9500 | 0.8800 | 0.9311 | 409,189 | +0.04(+4.62%) |
Dec 09, 2016 | 0.8600 | 0.9300 | 0.8600 | 0.8900 | 128,046 | +0.03(+4.03%) |
Dec 08, 2016 | 0.9300 | 0.9300 | 0.8400 | 0.8555 | 163,119 | -0.03(-3.05%) |
Dec 07, 2016 | 0.8547 | 0.9500 | 0.8501 | 0.8824 | 941,280 | +0.02(+2.49%) |
Dec 06, 2016 | 0.8500 | 0.8990 | 0.8300 | 0.8610 | 176,820 | +0.02(+2.92%) |
Dec 05, 2016 | 0.8100 | 0.8500 | 0.8100 | 0.8366 | 106,270 | +0.03(+3.28%) |
Dec 02, 2016 | 0.8600 | 0.8600 | 0.8000 | 0.8100 | 153,369 | -0.03(-3.57%) |
Dec 01, 2016 | 0.9100 | 0.9100 | 0.8400 | 0.8400 | 208,906 | -0.04(-4.55%) |
Nov 30, 2016 | 0.8700 | 0.9100 | 0.8700 | 0.8800 | 161,758 | -0.02(-2.16%) |
Nov 29, 2016 | 0.8600 | 0.9700 | 0.8350 | 0.8994 | 1,111,833 | +0.06(+7.71%) |
Nov 28, 2016 | 0.8505 | 0.8555 | 0.8300 | 0.8350 | 63,656 | -0.01(-1.18%) |
Nov 25, 2016 | 0.8500 | 0.8502 | 0.8200 | 0.8450 | 33,894 | +0.00(+0.51%) |
Nov 23, 2016 | 0.8407 | 0.8407 | 0.8407 | 0 | -0.01(-0.98%) | |
Nov 22, 2016 | 0.8599 | 0.8599 | 0.8049 | 0.8490 | 100,669 | +0.02(+2.29%) |
Nov 21, 2016 | 0.8500 | 0.8600 | 0.8000 | 0.8300 | 111,566 | -0.01(-1.19%) |
Nov 18, 2016 | 0.8599 | 0.8600 | 0.8200 | 0.8400 | 170,783 | -0.01(-1.50%) |
Nov 17, 2016 | 0.8800 | 0.8871 | 0.8500 | 0.8528 | 218,391 | -0.03(-3.10%) |
Nov 16, 2016 | 0.9500 | 1.000 | 0.8550 | 0.8801 | 659,229 | -0.07(-7.36%) |
Nov 15, 2016 | 0.8800 | 0.9500 | 0.8500 | 0.9500 | 326,659 | +0.09(+10.08%) |
Nov 14, 2016 | 0.8200 | 0.9000 | 0.8200 | 0.8630 | 195,402 | +0.03(+3.98%) |
Nov 11, 2016 | 0.8200 | 0.8460 | 0.8200 | 0.8300 | 146,854 | -0.02(-1.78%) |
Nov 10, 2016 | 0.8400 | 0.8651 | 0.7900 | 0.8450 | 241,446 | +0.05(+6.96%) |
Nov 09, 2016 | 0.8000 | 0.9100 | 0.7500 | 0.7900 | 375,486 | -0.02(-2.13%) |
Nov 08, 2016 | 0.8500 | 0.8500 | 0.7700 | 0.8072 | 171,970 | -0.02(-2.16%) |
Nov 07, 2016 | 0.7999 | 0.8775 | 0.7789 | 0.8250 | 200,080 | +0.08(+11.47%) |
Nov 04, 2016 | 0.7700 | 0.7900 | 0.7401 | 0.7401 | 109,045 | -0.03(-3.88%) |
Nov 03, 2016 | 0.8210 | 0.8500 | 0.7600 | 0.7700 | 189,135 | -0.06(-7.23%) |
Nov 02, 2016 | 0.9000 | 0.9000 | 0.8220 | 0.8300 | 225,189 | -0.01(-1.18%) |
Nov 01, 2016 | 0.8800 | 0.9099 | 0.8352 | 0.8399 | 214,147 | -0.02(-2.34%) |
Oct 31, 2016 | 0.9200 | 0.9300 | 0.8600 | 0.8600 | 160,759 | -0.06(-6.02%) |
Oct 28, 2016 | 0.9379 | 0.9379 | 0.8905 | 0.9151 | 112,078 | -0.02(-2.43%) |
Oct 27, 2016 | 0.9390 | 0.9542 | 0.9000 | 0.9379 | 181,497 | +0.03(+3.07%) |
Oct 26, 2016 | 0.9000 | 0.9395 | 0.8200 | 0.9100 | 532,256 | +0.05(+5.20%) |
Oct 25, 2016 | 0.9300 | 0.9600 | 0.8199 | 0.8650 | 577,547 | -0.06(-6.33%) |
Oct 24, 2016 | 0.9450 | 0.9897 | 0.9100 | 0.9235 | 1,198,034 | +0.05(+6.15%) |
Oct 21, 2016 | 0.9697 | 0.9697 | 0.8700 | 0.8700 | 352,165 | -0.09(-8.98%) |
Oct 20, 2016 | 0.9600 | 0.9700 | 0.9300 | 0.9558 | 791,504 | +0.03(+2.77%) |
Oct 19, 2016 | 0.9005 | 0.9400 | 0.8931 | 0.9300 | 164,827 | +0.03(+3.33%) |
Oct 18, 2016 | 0.9299 | 0.9300 | 0.9000 | 0.9000 | 220,664 | -0.00(-0.04%) |
Oct 17, 2016 | 0.9500 | 0.9600 | 0.9000 | 0.9004 | 308,031 | -0.03(-3.18%) |
Oct 14, 2016 | 0.9000 | 0.9700 | 0.9000 | 0.9300 | 1,550,948 | -0.26(-21.64%) |
Oct 13, 2016 | 1.270 | 1.310 | 1.160 | 1.187 | 116,049 | -0.09(-7.27%) |
Oct 12, 2016 | 1.330 | 1.330 | 1.260 | 1.280 | 90,951 | -0.08(-5.74%) |
Oct 11, 2016 | 1.450 | 1.460 | 1.310 | 1.358 | 68,126 | -0.06(-4.37%) |
Oct 10, 2016 | 1.500 | 1.500 | 1.360 | 1.420 | 111,951 | -0.04(-2.74%) |
Oct 07, 2016 | 1.450 | 1.500 | 1.360 | 1.460 | 73,248 | +0.01(+0.69%) |
Oct 06, 2016 | 1.410 | 1.500 | 1.390 | 1.450 | 110,490 | +0.03(+2.11%) |
Oct 05, 2016 | 1.350 | 1.450 | 1.330 | 1.420 | 75,871 | +0.07(+5.19%) |
Oct 04, 2016 | 1.300 | 1.400 | 1.300 | 1.350 | 181,967 | +0.05(+3.85%) |
Oct 03, 2016 | 1.600 | 1.600 | 1.260 | 1.300 | 245,900 | -0.27(-17.20%) |
Sep 30, 2016 | 1.600 | 1.692 | 1.510 | 1.570 | 99,621 | -0.07(-4.27%) |
Sep 29, 2016 | 1.649 | 1.680 | 1.420 | 1.640 | 223,951 | +1.09(+198.18%) |
Sep 28, 2016 | 0.5400 | 0.5600 | 0.5400 | 0.5500 | 27,800 | +0.01(+2.12%) |