Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1.889 | 1.889 | 1.889 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 1.912 | 1.912 | 1.881 | 1.889 | 1,411,897 | +0.02(+1.27%) |
Dec 27, 2017 | 1.881 | 1.889 | 1.865 | 1.865 | 1,799,833 | -0.02(-0.84%) |
Dec 26, 2017 | 1.897 | 1.897 | 1.865 | 1.881 | 1,200,743 | -0.06(-2.86%) |
Dec 22, 2017 | 1.928 | 1.936 | 1.912 | 1.936 | 656,153 | +0.02(+1.24%) |
Dec 21, 2017 | 1.944 | 1.944 | 1.912 | 1.912 | 887,719 | -0.04(-2.02%) |
Dec 20, 2017 | 1.944 | 1.960 | 1.944 | 1.952 | 1,757,052 | +0.01(+0.41%) |
Dec 19, 2017 | 1.920 | 1.952 | 1.920 | 1.944 | 2,821,106 | +0.02(+0.82%) |
Dec 18, 2017 | 1.952 | 1.960 | 1.928 | 1.928 | 1,500,105 | -0.02(-1.21%) |
Dec 15, 2017 | 1.936 | 1.984 | 1.936 | 1.952 | 2,995,800 | -0.02(-1.20%) |
Dec 14, 2017 | 1.976 | 1.999 | 1.976 | 1.976 | 1,274,579 | +0.00(+0.00%) |
Dec 13, 2017 | 1.968 | 1.992 | 1.960 | 1.976 | 1,516,977 | +0.01(+0.40%) |
Dec 12, 2017 | 1.976 | 1.976 | 1.968 | 1.968 | 1,353,904 | -0.03(-1.58%) |
Dec 11, 2017 | 2.007 | 2.031 | 1.992 | 1.999 | 1,460,557 | +0.05(+2.43%) |
Dec 08, 2017 | 1.936 | 1.992 | 1.936 | 1.952 | 2,029,595 | +0.01(+0.41%) |
Dec 07, 2017 | 1.944 | 1.960 | 1.928 | 1.944 | 1,309,289 | -0.02(-1.20%) |
Dec 06, 2017 | 1.984 | 1.999 | 1.968 | 1.968 | 1,525,815 | -0.06(-2.73%) |
Dec 05, 2017 | 2.039 | 2.055 | 2.019 | 2.023 | 2,056,852 | -0.05(-2.29%) |
Dec 04, 2017 | 2.063 | 2.078 | 2.063 | 2.071 | 2,026,942 | +0.03(+1.55%) |
Dec 01, 2017 | 2.023 | 2.039 | 2.015 | 2.039 | 1,424,866 | +0.02(+1.18%) |
Nov 30, 2017 | 2.015 | 2.031 | 1.992 | 2.015 | 1,389,030 | -0.02(-0.78%) |
Nov 29, 2017 | 2.063 | 2.071 | 2.023 | 2.031 | 1,458,685 | -0.06(-3.02%) |
Nov 28, 2017 | 2.086 | 2.086 | 2.071 | 2.094 | 892,368 | +0.02(+1.14%) |
Nov 27, 2017 | 2.078 | 2.078 | 2.071 | 2.071 | 462,785 | -0.02(-1.13%) |
Nov 24, 2017 | 2.110 | 2.110 | 2.094 | 2.094 | 207,694 | -0.02(-0.75%) |
Nov 22, 2017 | 2.118 | 2.126 | 2.110 | 2.110 | 468,958 | -0.02(-0.74%) |
Nov 21, 2017 | 2.086 | 2.142 | 2.086 | 2.126 | 820,053 | +0.06(+3.07%) |
Nov 20, 2017 | 2.055 | 2.071 | 2.055 | 2.063 | 1,060,991 | +0.02(+0.77%) |
Nov 17, 2017 | 2.031 | 2.063 | 2.031 | 2.047 | 1,230,942 | -0.02(-0.77%) |
Nov 16, 2017 | 2.023 | 2.063 | 2.023 | 2.063 | 1,505,636 | +0.05(+2.35%) |
Nov 15, 2017 | 2.015 | 2.023 | 2.007 | 2.015 | 1,765,824 | -0.01(-0.39%) |
Nov 14, 2017 | 2.039 | 2.047 | 2.015 | 2.023 | 2,076,760 | -0.01(-0.39%) |
Nov 13, 2017 | 2.039 | 2.047 | 2.031 | 2.031 | 1,292,745 | -0.02(-0.77%) |
Nov 10, 2017 | 2.055 | 2.063 | 2.047 | 2.047 | 2,613,724 | +0.01(+0.39%) |
Nov 09, 2017 | 2.039 | 2.055 | 2.023 | 2.039 | 1,737,136 | +0.02(+1.18%) |
Nov 08, 2017 | 2.015 | 2.015 | 1.999 | 2.015 | 263,649 | +0.02(+0.79%) |
Nov 07, 2017 | 2.015 | 2.031 | 1.999 | 1.999 | 480,602 | -0.02(-0.78%) |
Nov 06, 2017 | 2.007 | 2.015 | 2.007 | 2.015 | 313,157 | +0.01(+0.39%) |
Nov 03, 2017 | 2.023 | 2.028 | 2.011 | 2.007 | 353,492 | -0.02(-0.78%) |
Nov 02, 2017 | 2.031 | 2.039 | 2.015 | 2.023 | 508,973 | -0.02(-0.77%) |
Nov 01, 2017 | 2.047 | 2.047 | 2.027 | 2.039 | 379,575 | -0.02(-0.77%) |
Oct 31, 2017 | 2.023 | 2.063 | 2.023 | 2.055 | 3,085,665 | +0.01(+0.39%) |
Oct 30, 2017 | 2.047 | 2.055 | 2.045 | 2.047 | 1,840,014 | +0.04(+1.97%) |
Oct 27, 2017 | 2.023 | 2.023 | 2.007 | 2.007 | 947,017 | -0.01(-0.39%) |
Oct 26, 2017 | 1.999 | 2.031 | 1.999 | 2.015 | 1,550,359 | +0.01(+0.39%) |
Oct 25, 2017 | 2.055 | 2.055 | 1.992 | 2.007 | 3,954,038 | -0.04(-1.93%) |
Oct 24, 2017 | 2.055 | 2.055 | 2.039 | 2.047 | 447,379 | +0.02(+0.78%) |
Oct 23, 2017 | 2.047 | 2.047 | 2.031 | 2.031 | 355,823 | -0.01(-0.39%) |
Oct 20, 2017 | 2.039 | 2.047 | 2.023 | 2.039 | 906,621 | +0.00(+0.00%) |
Oct 19, 2017 | 2.063 | 2.063 | 2.023 | 2.039 | 942,004 | -0.05(-2.27%) |
Oct 18, 2017 | 2.086 | 2.094 | 2.078 | 2.086 | 1,159,211 | +0.01(+0.38%) |
Oct 17, 2017 | 2.094 | 2.094 | 2.063 | 2.078 | 1,068,916 | -0.02(-0.75%) |
Oct 16, 2017 | 2.078 | 2.094 | 2.078 | 2.094 | 826,157 | +0.00(+0.00%) |
Oct 13, 2017 | 2.063 | 2.102 | 2.063 | 2.094 | 1,418,533 | +0.04(+1.92%) |
Oct 12, 2017 | 2.055 | 2.055 | 2.047 | 2.055 | 2,236,808 | +0.02(+0.78%) |
Oct 11, 2017 | 2.047 | 2.055 | 2.039 | 2.039 | 3,332,713 | +0.00(+0.00%) |
Oct 10, 2017 | 2.039 | 2.047 | 2.031 | 2.039 | 2,142,676 | +0.01(+0.39%) |
Oct 09, 2017 | 2.031 | 2.031 | 2.023 | 2.031 | 889,009 | +0.00(+0.00%) |
Oct 06, 2017 | 2.015 | 2.031 | 2.003 | 2.031 | 1,553,801 | -0.01(-0.39%) |
Oct 05, 2017 | 2.047 | 2.047 | 2.031 | 2.039 | 1,438,569 | +0.00(+0.00%) |
Oct 04, 2017 | 2.047 | 2.055 | 2.031 | 2.039 | 2,140,304 | +0.00(+0.00%) |
Oct 03, 2017 | 2.063 | 2.071 | 2.031 | 2.039 | 1,646,492 | +0.06(+2.79%) |