Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.320 | 2.440 | 2.220 | 2.380 | 187,502 | +0.05(+2.15%) |
Oct 30, 2017 | 2.290 | 2.430 | 2.270 | 2.330 | 251,321 | -0.08(-3.32%) |
Oct 27, 2017 | 2.570 | 2.630 | 2.160 | 2.410 | 1,050,538 | -0.17(-6.59%) |
Oct 26, 2017 | 2.760 | 2.790 | 2.560 | 2.580 | 386,272 | -0.18(-6.52%) |
Oct 25, 2017 | 2.610 | 2.850 | 2.470 | 2.760 | 965,653 | +0.11(+4.15%) |
Oct 24, 2017 | 2.860 | 2.920 | 2.600 | 2.650 | 1,171,104 | -0.15(-5.36%) |
Oct 23, 2017 | 2.850 | 2.953 | 2.650 | 2.800 | 1,308,537 | -0.20(-6.67%) |
Oct 20, 2017 | 3.050 | 3.240 | 2.800 | 3.000 | 3,224,400 | +0.02(+0.67%) |
Oct 19, 2017 | 2.670 | 3.120 | 2.430 | 2.980 | 3,740,608 | +0.38(+14.62%) |
Oct 18, 2017 | 2.100 | 2.880 | 2.080 | 2.600 | 3,375,268 | +0.53(+25.60%) |
Oct 17, 2017 | 2.060 | 2.100 | 2.000 | 2.070 | 306,448 | -0.02(-0.96%) |
Oct 16, 2017 | 2.240 | 2.280 | 2.010 | 2.090 | 826,582 | -0.19(-8.33%) |
Oct 13, 2017 | 2.320 | 2.340 | 2.170 | 2.280 | 351,925 | -0.01(-0.44%) |
Oct 12, 2017 | 2.320 | 2.400 | 2.250 | 2.290 | 417,808 | -0.04(-1.72%) |
Oct 11, 2017 | 2.260 | 2.350 | 2.200 | 2.330 | 512,536 | +0.05(+2.19%) |
Oct 10, 2017 | 2.250 | 2.400 | 2.170 | 2.280 | 570,526 | +0.03(+1.33%) |
Oct 09, 2017 | 2.090 | 2.440 | 2.050 | 2.250 | 1,693,595 | +0.17(+8.17%) |
Oct 06, 2017 | 1.860 | 2.160 | 1.860 | 2.080 | 1,144,926 | +0.21(+11.23%) |
Oct 05, 2017 | 1.890 | 1.920 | 1.850 | 1.870 | 442,087 | -0.02(-1.06%) |
Oct 04, 2017 | 1.960 | 1.970 | 1.790 | 1.890 | 1,458,042 | +0.15(+8.62%) |
Oct 03, 2017 | 1.880 | 1.930 | 1.690 | 1.740 | 538,387 | -0.16(-8.42%) |
Oct 02, 2017 | 2.010 | 2.010 | 1.770 | 1.900 | 651,830 | -0.01(-0.52%) |
Sep 29, 2017 | 1.850 | 1.990 | 1.430 | 1.910 | 1,731,343 | +0.11(+6.11%) |
Sep 28, 2017 | 1.580 | 1.830 | 1.570 | 1.800 | 994,479 | +0.24(+15.38%) |
Sep 27, 2017 | 1.510 | 1.629 | 1.420 | 1.560 | 607,525 | +0.05(+3.31%) |
Sep 26, 2017 | 1.460 | 1.510 | 1.356 | 1.510 | 341,522 | +0.05(+3.42%) |
Sep 25, 2017 | 1.390 | 1.480 | 1.290 | 1.460 | 484,285 | +0.07(+5.04%) |
Sep 22, 2017 | 1.240 | 1.455 | 1.211 | 1.390 | 533,407 | +0.15(+12.10%) |
Sep 21, 2017 | 1.260 | 1.260 | 1.210 | 1.240 | 72,278 | -0.01(-0.80%) |
Sep 20, 2017 | 1.230 | 1.270 | 1.215 | 1.250 | 158,097 | +0.05(+4.17%) |
Sep 19, 2017 | 1.180 | 1.220 | 1.180 | 1.200 | 85,525 | +0.02(+1.69%) |
Sep 18, 2017 | 1.210 | 1.230 | 1.190 | 1.180 | 79,453 | -0.04(-3.28%) |
Sep 15, 2017 | 1.210 | 1.260 | 1.170 | 1.220 | 508,558 | +0.01(+0.83%) |
Sep 14, 2017 | 1.230 | 1.240 | 1.170 | 1.210 | 101,475 | +0.01(+0.83%) |
Sep 13, 2017 | 1.260 | 1.260 | 1.170 | 1.200 | 111,595 | -0.06(-4.76%) |
Sep 12, 2017 | 1.150 | 1.280 | 1.150 | 1.260 | 549,792 | +0.10(+8.62%) |
Sep 11, 2017 | 1.230 | 1.230 | 1.150 | 1.160 | 311,606 | +0.01(+0.87%) |
Sep 08, 2017 | 1.150 | 1.230 | 1.120 | 1.150 | 835,236 | +0.03(+2.68%) |
Sep 07, 2017 | 1.100 | 1.169 | 1.050 | 1.120 | 579,917 | +0.07(+6.67%) |
Sep 06, 2017 | 1.080 | 1.080 | 1.050 | 1.050 | 128,868 | -0.03(-2.78%) |
Sep 05, 2017 | 1.090 | 1.120 | 1.050 | 1.080 | 76,306 | -0.02(-1.82%) |
Sep 01, 2017 | 1.050 | 1.120 | 1.040 | 1.100 | 120,374 | +0.06(+5.77%) |
Aug 31, 2017 | 1.080 | 1.090 | 1.040 | 1.040 | 59,242 | -0.05(-4.59%) |
Aug 30, 2017 | 1.070 | 1.130 | 1.070 | 1.090 | 103,159 | +0.00(+0.00%) |
Aug 29, 2017 | 1.110 | 1.140 | 1.060 | 1.090 | 138,025 | -0.01(-0.91%) |
Aug 28, 2017 | 1.100 | 1.180 | 1.088 | 1.100 | 313,594 | +0.00(+0.00%) |
Aug 25, 2017 | 1.050 | 1.100 | 1.050 | 1.100 | 160,310 | +0.05(+4.60%) |
Aug 24, 2017 | 1.040 | 1.070 | 1.021 | 1.052 | 153,814 | +0.01(+1.12%) |
Aug 23, 2017 | 1.005 | 1.050 | 1.000 | 1.040 | 18,207 | +0.00(+0.00%) |
Aug 22, 2017 | 1.000 | 1.050 | 0.9800 | 1.040 | 92,167 | +0.02(+1.96%) |
Aug 21, 2017 | 0.9901 | 1.030 | 0.9691 | 1.020 | 118,468 | +0.01(+0.99%) |
Aug 18, 2017 | 1.000 | 1.020 | 0.9950 | 1.010 | 47,217 | +0.01(+1.00%) |
Aug 17, 2017 | 1.015 | 1.030 | 1.000 | 1.000 | 29,839 | -0.03(-2.91%) |
Aug 16, 2017 | 1.010 | 1.040 | 1.000 | 1.030 | 41,443 | +0.03(+3.00%) |
Aug 15, 2017 | 1.030 | 1.040 | 1.000 | 1.000 | 88,951 | -0.03(-2.91%) |
Aug 14, 2017 | 1.040 | 1.040 | 1.020 | 1.030 | 90,311 | +0.01(+0.98%) |
Aug 11, 2017 | 0.9900 | 1.050 | 0.9900 | 1.020 | 90,140 | +0.01(+0.86%) |
Aug 10, 2017 | 0.9100 | 1.046 | 0.9100 | 1.011 | 365,941 | +0.08(+8.17%) |
Aug 09, 2017 | 0.9975 | 1.010 | 0.9108 | 0.9349 | 120,682 | -0.02(-1.59%) |
Aug 08, 2017 | 1.030 | 1.040 | 0.9500 | 0.9500 | 51,371 | -0.04(-4.04%) |
Aug 07, 2017 | 0.9850 | 1.000 | 0.9700 | 0.9900 | 54,932 | +0.01(+0.51%) |
Aug 04, 2017 | 0.9700 | 1.040 | 0.9576 | 0.9850 | 102,817 | +0.02(+1.55%) |
Aug 03, 2017 | 0.9100 | 0.9800 | 0.9100 | 0.9700 | 159,435 | +0.04(+4.30%) |
Aug 02, 2017 | 1.020 | 1.022 | 0.8800 | 0.9300 | 695,200 | -0.10(-9.71%) |