Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 1.645 | 1.690 | 1.645 | 1.669 | 140,442 | +0.01(+0.73%) |
Jun 29, 2017 | 1.690 | 1.700 | 1.642 | 1.657 | 367,107 | -0.01(-0.78%) |
Jun 28, 2017 | 1.635 | 1.680 | 1.623 | 1.670 | 311,855 | +0.03(+1.83%) |
Jun 27, 2017 | 1.635 | 1.650 | 1.610 | 1.640 | 166,265 | +0.00(+0.00%) |
Jun 26, 2017 | 1.645 | 1.661 | 1.619 | 1.640 | 256,421 | +0.01(+0.61%) |
Jun 23, 2017 | 1.650 | 1.660 | 1.608 | 1.630 | 248,118 | -0.03(-1.75%) |
Jun 22, 2017 | 1.625 | 1.670 | 1.600 | 1.659 | 253,715 | +0.06(+3.69%) |
Jun 21, 2017 | 1.615 | 1.630 | 1.590 | 1.600 | 207,538 | -0.02(-1.23%) |
Jun 20, 2017 | 1.645 | 1.660 | 1.610 | 1.620 | 236,675 | -0.02(-1.12%) |
Jun 19, 2017 | 1.650 | 1.670 | 1.610 | 1.638 | 292,787 | +0.05(+3.04%) |
Jun 16, 2017 | 1.570 | 1.620 | 1.550 | 1.590 | 295,850 | +0.05(+3.40%) |
Jun 15, 2017 | 1.600 | 1.620 | 1.525 | 1.538 | 317,865 | -0.07(-4.49%) |
Jun 14, 2017 | 1.615 | 1.640 | 1.580 | 1.610 | 230,121 | -0.00(-0.19%) |
Jun 13, 2017 | 1.670 | 1.700 | 1.580 | 1.613 | 414,561 | -0.04(-2.44%) |
Jun 12, 2017 | 1.695 | 1.722 | 1.638 | 1.653 | 403,913 | -0.01(-0.80%) |
Jun 09, 2017 | 1.705 | 1.730 | 1.630 | 1.667 | 532,837 | -0.04(-2.53%) |
Jun 08, 2017 | 1.630 | 1.770 | 1.582 | 1.710 | 606,127 | +0.12(+7.69%) |
Jun 07, 2017 | 1.455 | 1.610 | 1.400 | 1.588 | 1,026,302 | +0.10(+6.51%) |
Jun 06, 2017 | 1.505 | 1.570 | 1.480 | 1.491 | 1,281,777 | -0.08(-5.01%) |
Jun 05, 2017 | 1.665 | 1.690 | 1.548 | 1.570 | 834,251 | -0.08(-4.80%) |
Jun 02, 2017 | 1.705 | 1.720 | 1.600 | 1.649 | 801,494 | -0.07(-4.14%) |
Jun 01, 2017 | 1.735 | 1.750 | 1.707 | 1.720 | 363,685 | -0.01(-0.47%) |
May 31, 2017 | 1.795 | 1.820 | 0.0001 | 1.728 | 959,832 | -0.10(-5.46%) |
May 30, 2017 | 1.870 | 1.910 | 1.800 | 1.828 | 619,895 | -0.03(-1.72%) |
May 24, 2017 | 1.860 | 1.860 | 1.860 | 0 | +0.00(+0.00%) | |
May 23, 2017 | 1.875 | 1.890 | 1.837 | 1.860 | 211,846 | -0.03(-1.59%) |
May 22, 2017 | 1.875 | 1.890 | 1.860 | 1.890 | 325,991 | +0.05(+2.67%) |
May 19, 2017 | 1.850 | 1.860 | 1.825 | 1.841 | 244,785 | +0.01(+0.34%) |
May 18, 2017 | 1.820 | 1.850 | 1.800 | 1.835 | 259,068 | -0.01(-0.29%) |
May 17, 2017 | 1.854 | 1.870 | 1.800 | 1.840 | 360,901 | -0.01(-0.54%) |
May 16, 2017 | 1.870 | 1.880 | 1.820 | 1.850 | 263,842 | +0.00(+0.00%) |
May 15, 2017 | 1.860 | 1.890 | 1.830 | 1.850 | 303,347 | +0.04(+2.21%) |
May 12, 2017 | 1.875 | 1.880 | 1.780 | 1.810 | 358,070 | -0.07(-3.72%) |
May 11, 2017 | 1.800 | 1.880 | 1.750 | 1.880 | 500,567 | +0.05(+2.79%) |
May 10, 2017 | 1.890 | 1.900 | 1.810 | 1.829 | 532,445 | -0.07(-3.74%) |
May 09, 2017 | 1.975 | 1.980 | 1.870 | 1.900 | 518,721 | -0.06(-3.07%) |
May 08, 2017 | 1.985 | 1.985 | 1.920 | 1.960 | 317,790 | +0.03(+1.56%) |
May 05, 2017 | 1.970 | 1.970 | 1.910 | 1.930 | 377,096 | -0.03(-1.53%) |
May 04, 2017 | 1.990 | 2.010 | 1.920 | 1.960 | 535,973 | -0.04(-2.00%) |
May 03, 2017 | 1.992 | 2.019 | 1.980 | 2.000 | 325,608 | +0.03(+1.43%) |
May 02, 2017 | 1.985 | 2.010 | 1.960 | 1.972 | 541,804 | -0.00(-0.01%) |
May 01, 2017 | 1.945 | 1.978 | 1.920 | 1.972 | 576,543 | +0.06(+3.25%) |
Apr 28, 2017 | 1.850 | 1.940 | 1.836 | 1.910 | 535,873 | +0.06(+3.01%) |
Apr 27, 2017 | 1.895 | 1.910 | 1.820 | 1.854 | 902,067 | -0.06(-3.38%) |
Apr 26, 2017 | 1.920 | 1.950 | 1.900 | 1.919 | 662,982 | -0.04(-2.09%) |
Apr 25, 2017 | 2.055 | 2.070 | 1.930 | 1.960 | 857,093 | -0.09(-4.39%) |
Apr 24, 2017 | 2.075 | 2.110 | 2.031 | 2.050 | 667,533 | +0.00(+0.00%) |
Apr 21, 2017 | 2.055 | 2.070 | 2.010 | 2.050 | 394,735 | +0.02(+0.99%) |
Apr 20, 2017 | 2.145 | 2.160 | 2.010 | 2.030 | 590,166 | -0.08(-3.57%) |
Apr 19, 2017 | 1.990 | 2.120 | 1.980 | 2.105 | 887,973 | +0.17(+8.51%) |
Apr 18, 2017 | 1.964 | 1.980 | 1.900 | 1.940 | 921,016 | -0.10(-4.89%) |
Apr 17, 2017 | 2.115 | 2.150 | 2.000 | 2.040 | 1,211,672 | -0.08(-3.79%) |
Apr 13, 2017 | 2.316 | 2.325 | 2.020 | 2.120 | 1,393,458 | -0.18(-7.83%) |
Apr 12, 2017 | 2.280 | 2.340 | 2.150 | 2.300 | 1,119,590 | +0.05(+2.22%) |
Apr 11, 2017 | 2.607 | 2.607 | 2.017 | 2.250 | 2,297,945 | -0.21(-8.54%) |
Apr 10, 2017 | 2.137 | 2.470 | 2.120 | 2.460 | 2,587,355 | +0.36(+17.14%) |
Apr 07, 2017 | 2.030 | 2.100 | 2.000 | 2.100 | 783,719 | +0.08(+3.96%) |
Apr 06, 2017 | 1.999 | 2.020 | 1.980 | 2.020 | 698,221 | +0.04(+2.02%) |
Apr 05, 2017 | 1.955 | 2.010 | 1.940 | 1.980 | 614,796 | +0.04(+2.06%) |
Apr 04, 2017 | 1.939 | 1.990 | 1.920 | 1.940 | 332,779 | +0.00(+0.05%) |