Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.040 | 1.050 | 1.020 | 1.020 | 118,760 | -0.01(-1.45%) |
May 30, 2017 | 1.000 | 1.040 | 0.9998 | 1.035 | 184,242 | +0.04(+4.33%) |
May 26, 2017 | 1.050 | 1.050 | 0.9809 | 0.9920 | 296,907 | -0.07(-6.42%) |
May 25, 2017 | 1.080 | 1.090 | 1.030 | 1.060 | 208,285 | -0.03(-2.75%) |
May 24, 2017 | 1.170 | 1.180 | 1.030 | 1.090 | 698,231 | -0.07(-6.03%) |
May 23, 2017 | 1.160 | 1.202 | 1.110 | 1.160 | 157,708 | -0.01(-0.85%) |
May 22, 2017 | 1.140 | 1.190 | 1.110 | 1.170 | 178,701 | +0.03(+2.63%) |
May 19, 2017 | 1.020 | 1.470 | 1.020 | 1.140 | 1,364,408 | +0.11(+10.68%) |
May 18, 2017 | 1.050 | 1.080 | 1.020 | 1.030 | 211,763 | -0.04(-3.74%) |
May 17, 2017 | 1.090 | 1.110 | 0.9501 | 1.070 | 324,663 | -0.03(-2.73%) |
May 16, 2017 | 1.220 | 1.220 | 1.010 | 1.100 | 572,398 | -0.13(-10.57%) |
May 15, 2017 | 1.330 | 1.330 | 1.190 | 1.230 | 372,303 | -0.07(-5.38%) |
May 12, 2017 | 1.400 | 1.400 | 1.250 | 1.300 | 411,204 | -0.11(-7.80%) |
May 11, 2017 | 1.800 | 1.800 | 1.400 | 1.410 | 701,324 | -0.42(-22.95%) |
May 10, 2017 | 1.850 | 1.910 | 1.810 | 1.830 | 59,653 | -0.01(-0.54%) |
May 09, 2017 | 1.850 | 1.955 | 1.830 | 1.840 | 146,655 | +0.01(+0.55%) |
May 08, 2017 | 1.810 | 1.850 | 1.810 | 1.830 | 35,307 | +0.03(+1.67%) |
May 05, 2017 | 1.840 | 1.870 | 1.780 | 1.800 | 102,149 | +0.01(+0.56%) |
May 04, 2017 | 2.010 | 2.020 | 1.780 | 1.790 | 119,857 | -0.20(-10.05%) |
May 03, 2017 | 2.070 | 2.110 | 1.980 | 1.990 | 121,702 | -0.12(-5.69%) |
May 02, 2017 | 2.097 | 2.110 | 2.070 | 2.110 | 115,135 | +0.01(+0.48%) |
May 01, 2017 | 2.200 | 2.200 | 2.050 | 2.100 | 62,021 | -0.04(-1.87%) |
Apr 28, 2017 | 2.140 | 2.170 | 2.110 | 2.140 | 56,477 | +0.00(+0.00%) |
Apr 27, 2017 | 2.170 | 2.170 | 2.102 | 2.140 | 83,485 | -0.05(-2.28%) |
Apr 26, 2017 | 2.110 | 2.205 | 2.110 | 2.190 | 45,550 | +0.08(+3.79%) |
Apr 25, 2017 | 2.170 | 2.240 | 2.040 | 2.110 | 85,190 | -0.08(-3.65%) |
Apr 24, 2017 | 2.150 | 2.200 | 2.100 | 2.190 | 70,752 | -0.05(-2.23%) |
Apr 21, 2017 | 2.110 | 2.280 | 2.060 | 2.240 | 111,564 | +0.12(+5.66%) |
Apr 20, 2017 | 2.120 | 2.195 | 2.100 | 2.120 | 55,917 | -0.02(-0.93%) |
Apr 19, 2017 | 2.110 | 2.180 | 2.110 | 2.140 | 65,613 | +0.03(+1.42%) |
Apr 18, 2017 | 2.180 | 2.190 | 2.100 | 2.110 | 93,225 | -0.08(-3.65%) |
Apr 17, 2017 | 2.270 | 2.270 | 2.180 | 2.190 | 107,094 | -0.04(-1.79%) |
Apr 13, 2017 | 2.250 | 2.280 | 2.200 | 2.230 | 90,767 | -0.04(-1.76%) |
Apr 12, 2017 | 2.250 | 2.370 | 2.250 | 2.270 | 93,143 | +0.00(+0.00%) |
Apr 11, 2017 | 2.330 | 2.364 | 2.250 | 2.270 | 94,856 | -0.05(-2.16%) |
Apr 10, 2017 | 2.200 | 2.360 | 2.200 | 2.320 | 127,586 | +0.09(+4.04%) |
Apr 07, 2017 | 2.261 | 2.270 | 2.200 | 2.230 | 174,945 | -0.07(-3.04%) |
Apr 06, 2017 | 2.240 | 2.310 | 2.239 | 2.300 | 94,091 | +0.08(+3.60%) |
Apr 05, 2017 | 2.360 | 2.360 | 2.210 | 2.220 | 121,128 | -0.12(-5.13%) |
Apr 04, 2017 | 2.380 | 2.430 | 2.310 | 2.340 | 108,355 | -0.02(-0.85%) |
Apr 03, 2017 | 2.100 | 2.390 | 2.100 | 2.360 | 286,975 | +0.27(+12.92%) |
Mar 31, 2017 | 2.170 | 2.170 | 2.080 | 2.090 | 141,426 | -0.09(-4.13%) |
Mar 30, 2017 | 2.190 | 2.240 | 2.150 | 2.180 | 132,654 | +0.00(+0.00%) |
Mar 29, 2017 | 2.200 | 2.210 | 2.160 | 2.180 | 68,878 | +0.00(+0.00%) |
Mar 28, 2017 | 2.220 | 2.230 | 2.150 | 2.180 | 146,093 | -0.02(-0.91%) |
Mar 27, 2017 | 2.170 | 2.240 | 2.170 | 2.200 | 118,029 | +0.01(+0.46%) |
Mar 24, 2017 | 2.180 | 2.200 | 2.160 | 2.190 | 122,165 | +0.03(+1.39%) |
Mar 23, 2017 | 2.150 | 2.190 | 2.110 | 2.160 | 93,714 | +0.01(+0.47%) |
Mar 22, 2017 | 2.300 | 2.300 | 2.110 | 2.150 | 156,722 | -0.13(-5.70%) |
Mar 21, 2017 | 2.200 | 2.300 | 2.150 | 2.280 | 199,777 | +0.10(+4.59%) |
Mar 20, 2017 | 2.090 | 2.230 | 2.090 | 2.180 | 246,054 | +0.07(+3.32%) |
Mar 17, 2017 | 2.140 | 2.140 | 2.090 | 2.110 | 225,306 | -0.03(-1.40%) |
Mar 16, 2017 | 2.250 | 2.310 | 2.080 | 2.140 | 232,818 | -0.13(-5.73%) |
Mar 15, 2017 | 2.280 | 2.340 | 2.200 | 2.270 | 232,489 | -0.03(-1.30%) |
Mar 14, 2017 | 2.350 | 2.350 | 2.200 | 2.300 | 347,693 | -0.09(-3.77%) |
Mar 13, 2017 | 2.400 | 2.440 | 2.320 | 2.390 | 265,519 | +0.00(+0.00%) |
Mar 10, 2017 | 2.550 | 2.600 | 2.220 | 2.390 | 898,310 | -0.46(-16.14%) |
Mar 09, 2017 | 2.810 | 2.860 | 2.790 | 2.850 | 142,259 | +0.01(+0.35%) |
Mar 08, 2017 | 2.880 | 2.880 | 2.750 | 2.840 | 104,760 | +0.00(+0.00%) |
Mar 07, 2017 | 2.810 | 2.870 | 2.810 | 2.840 | 60,443 | +0.00(+0.00%) |
Mar 06, 2017 | 2.850 | 2.890 | 2.810 | 2.840 | 61,780 | -0.04(-1.39%) |
Mar 03, 2017 | 2.870 | 2.920 | 2.810 | 2.880 | 44,691 | +0.06(+2.13%) |
Mar 02, 2017 | 2.900 | 2.960 | 2.820 | 2.820 | 60,891 | -0.11(-3.75%) |