Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.850 | 1.880 | 1.810 | 1.860 | 3,401,618 | +0.01(+0.54%) |
May 30, 2017 | 1.880 | 1.900 | 1.830 | 1.850 | 3,617,541 | -0.05(-2.63%) |
May 26, 2017 | 1.880 | 1.930 | 1.860 | 1.900 | 5,704,264 | +0.02(+1.06%) |
May 25, 2017 | 1.870 | 1.940 | 1.860 | 1.880 | 5,465,878 | +0.01(+0.53%) |
May 24, 2017 | 1.870 | 1.940 | 1.850 | 1.870 | 4,043,137 | -0.04(-2.09%) |
May 23, 2017 | 1.930 | 1.945 | 1.870 | 1.910 | 3,511,157 | -0.03(-1.55%) |
May 22, 2017 | 1.900 | 1.940 | 1.850 | 1.940 | 3,759,448 | +0.04(+2.11%) |
May 19, 2017 | 1.930 | 1.970 | 1.890 | 1.900 | 4,748,061 | -0.04(-2.06%) |
May 18, 2017 | 1.750 | 1.950 | 1.730 | 1.940 | 7,618,816 | +0.18(+10.23%) |
May 17, 2017 | 1.880 | 1.960 | 1.720 | 1.760 | 17,265,148 | -0.28(-13.73%) |
May 16, 2017 | 2.070 | 2.070 | 2.020 | 2.040 | 4,303,523 | -0.03(-1.45%) |
May 15, 2017 | 2.080 | 2.090 | 2.040 | 2.070 | 4,800,598 | +0.00(+0.00%) |
May 12, 2017 | 2.070 | 2.100 | 2.020 | 2.070 | 6,238,174 | +0.01(+0.49%) |
May 11, 2017 | 2.170 | 2.190 | 2.050 | 2.060 | 8,809,296 | -0.08(-3.96%) |
May 10, 2017 | 2.060 | 2.170 | 2.050 | 2.145 | 7,735,085 | +0.06(+2.63%) |
May 09, 2017 | 2.010 | 2.140 | 1.980 | 2.090 | 14,268,219 | -0.17(-7.52%) |
May 08, 2017 | 2.290 | 2.330 | 2.220 | 2.260 | 11,487,684 | -0.03(-1.31%) |
May 05, 2017 | 2.140 | 2.300 | 2.105 | 2.290 | 11,425,369 | +0.15(+7.01%) |
May 04, 2017 | 2.200 | 2.230 | 2.100 | 2.140 | 10,122,346 | -0.07(-3.17%) |
May 03, 2017 | 2.260 | 2.300 | 2.210 | 2.210 | 10,769,171 | -0.06(-2.64%) |
May 02, 2017 | 2.300 | 2.310 | 2.200 | 2.270 | 10,352,614 | -0.03(-1.30%) |
May 01, 2017 | 2.260 | 2.350 | 2.230 | 2.300 | 6,535,520 | +0.06(+2.68%) |
Apr 28, 2017 | 2.330 | 2.340 | 2.210 | 2.240 | 11,325,309 | -0.09(-3.86%) |
Apr 27, 2017 | 2.350 | 2.380 | 2.260 | 2.330 | 7,455,197 | -0.01(-0.43%) |
Apr 26, 2017 | 2.330 | 2.430 | 2.260 | 2.340 | 12,686,027 | +0.03(+1.30%) |
Apr 25, 2017 | 2.190 | 2.380 | 2.190 | 2.310 | 15,302,521 | +0.14(+6.45%) |
Apr 24, 2017 | 2.150 | 2.220 | 2.070 | 2.170 | 8,611,920 | +0.05(+2.36%) |
Apr 21, 2017 | 2.220 | 2.238 | 2.070 | 2.120 | 9,721,871 | -0.10(-4.50%) |
Apr 20, 2017 | 2.210 | 2.280 | 2.160 | 2.220 | 8,756,499 | +0.00(+0.00%) |
Apr 19, 2017 | 2.260 | 2.290 | 2.200 | 2.220 | 6,296,094 | -0.03(-1.33%) |
Apr 18, 2017 | 2.260 | 2.270 | 2.185 | 2.250 | 7,283,794 | -0.04(-1.75%) |
Apr 17, 2017 | 2.290 | 2.310 | 2.130 | 2.290 | 12,466,983 | +0.05(+2.23%) |
Apr 13, 2017 | 2.280 | 2.380 | 2.200 | 2.240 | 13,177,456 | -0.08(-3.45%) |
Apr 12, 2017 | 2.630 | 2.640 | 2.300 | 2.320 | 23,451,638 | -0.32(-12.12%) |
Apr 11, 2017 | 2.420 | 2.700 | 2.380 | 2.640 | 46,762,276 | +0.19(+7.76%) |
Apr 10, 2017 | 2.050 | 2.480 | 1.970 | 2.450 | 45,561,076 | +0.42(+20.69%) |
Apr 07, 2017 | 2.080 | 2.150 | 2.000 | 2.030 | 13,970,235 | -0.11(-5.14%) |
Apr 06, 2017 | 2.375 | 2.400 | 2.020 | 2.140 | 40,947,044 | -0.11(-4.89%) |
Apr 05, 2017 | 2.380 | 2.400 | 1.910 | 2.250 | 136,841,120 | +0.95(+73.08%) |
Apr 04, 2017 | 1.300 | 1.320 | 1.250 | 1.300 | 2,369,019 | -0.02(-1.52%) |
Apr 03, 2017 | 1.370 | 1.370 | 1.310 | 1.320 | 2,948,880 | -0.06(-4.35%) |
Mar 31, 2017 | 1.470 | 1.470 | 1.330 | 1.380 | 4,749,445 | -0.08(-5.48%) |
Mar 30, 2017 | 1.480 | 1.520 | 1.450 | 1.460 | 2,930,697 | -0.02(-1.35%) |
Mar 29, 2017 | 1.500 | 1.520 | 1.380 | 1.480 | 5,266,198 | -0.02(-1.33%) |
Mar 28, 2017 | 1.440 | 1.500 | 1.410 | 1.500 | 5,899,832 | +0.10(+7.14%) |
Mar 27, 2017 | 1.320 | 1.430 | 1.310 | 1.400 | 5,596,658 | +0.04(+2.94%) |
Mar 24, 2017 | 1.270 | 1.380 | 1.270 | 1.360 | 6,103,867 | +0.08(+6.25%) |
Mar 23, 2017 | 1.190 | 1.380 | 1.190 | 1.280 | 16,509,177 | +0.08(+6.67%) |
Mar 22, 2017 | 1.180 | 1.210 | 1.160 | 1.200 | 3,284,547 | +0.01(+0.84%) |
Mar 21, 2017 | 1.220 | 1.220 | 1.170 | 1.190 | 4,231,469 | -0.03(-2.46%) |
Mar 20, 2017 | 1.200 | 1.220 | 1.180 | 1.220 | 4,535,879 | +0.02(+1.67%) |
Mar 17, 2017 | 1.130 | 1.200 | 1.110 | 1.200 | 8,019,385 | +0.08(+7.14%) |
Mar 16, 2017 | 1.030 | 1.120 | 1.030 | 1.120 | 6,778,422 | +0.09(+8.74%) |
Mar 15, 2017 | 1.020 | 1.040 | 1.000 | 1.030 | 4,747,663 | +0.00(+0.00%) |
Mar 14, 2017 | 1.000 | 1.030 | 0.9638 | 1.030 | 2,659,962 | +0.03(+3.00%) |
Mar 13, 2017 | 1.010 | 1.010 | 0.9800 | 1.000 | 1,308,774 | -0.01(-0.99%) |
Mar 10, 2017 | 0.9500 | 1.010 | 0.9500 | 1.010 | 2,090,408 | +0.06(+6.32%) |
Mar 09, 2017 | 1.000 | 1.000 | 0.9200 | 0.9500 | 4,006,049 | -0.11(-10.38%) |
Mar 08, 2017 | 1.060 | 1.070 | 1.040 | 1.060 | 4,104,965 | -0.01(-0.93%) |
Mar 07, 2017 | 1.060 | 1.070 | 1.040 | 1.070 | 3,456,036 | +0.02(+1.90%) |
Mar 06, 2017 | 1.060 | 1.070 | 1.030 | 1.050 | 2,847,063 | -0.02(-1.87%) |
Mar 03, 2017 | 1.050 | 1.080 | 1.050 | 1.070 | 2,116,332 | +0.00(+0.00%) |
Mar 02, 2017 | 1.060 | 1.083 | 1.050 | 1.070 | 4,941,818 | +0.00(+0.00%) |