Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.6878 | 0.7000 | 0.6800 | 0.6898 | 5,411,654 | +0.02(+3.31%) |
Apr 27, 2017 | 0.7000 | 0.7001 | 0.6600 | 0.6677 | 6,384,837 | -0.04(-5.41%) |
Apr 26, 2017 | 0.7049 | 0.7280 | 0.7000 | 0.7059 | 5,294,372 | +0.01(+0.99%) |
Apr 25, 2017 | 0.6999 | 0.7108 | 0.6950 | 0.6990 | 5,657,297 | -0.00(-0.14%) |
Apr 24, 2017 | 0.7209 | 0.7300 | 0.7014 | 0.7000 | 5,223,166 | -0.02(-2.91%) |
Apr 21, 2017 | 0.7379 | 0.7499 | 0.7150 | 0.7210 | 4,562,402 | -0.01(-1.57%) |
Apr 20, 2017 | 0.7217 | 0.7595 | 0.7050 | 0.7325 | 7,137,289 | +0.03(+4.05%) |
Apr 19, 2017 | 0.7500 | 0.7500 | 0.7013 | 0.7040 | 4,018,793 | -0.05(-6.13%) |
Apr 18, 2017 | 0.7530 | 0.7600 | 0.7400 | 0.7500 | 4,995,381 | -0.01(-1.32%) |
Apr 17, 2017 | 0.7552 | 0.7700 | 0.7252 | 0.7600 | 5,604,849 | +0.01(+1.05%) |
Apr 13, 2017 | 0.7700 | 0.7768 | 0.7166 | 0.7521 | 6,581,676 | -0.02(-3.18%) |
Apr 12, 2017 | 0.8400 | 0.8400 | 0.7500 | 0.7768 | 9,928,198 | -0.05(-5.71%) |
Apr 11, 2017 | 0.9250 | 0.9274 | 0.7853 | 0.8238 | 16,406,040 | +0.01(+1.69%) |
Apr 10, 2017 | 0.7354 | 0.8200 | 0.7100 | 0.8101 | 12,547,891 | +0.11(+16.16%) |
Apr 07, 2017 | 0.7500 | 0.7500 | 0.6701 | 0.6974 | 8,436,914 | +0.00(+0.13%) |
Apr 06, 2017 | 0.6931 | 0.7220 | 0.6900 | 0.6965 | 10,040,017 | +0.00(+0.46%) |
Apr 05, 2017 | 0.7280 | 0.7680 | 0.6900 | 0.6933 | 24,651,774 | -0.05(-6.30%) |
Apr 04, 2017 | 1.010 | 1.100 | 0.6505 | 0.7399 | 75,551,752 | -0.93(-55.69%) |
Apr 03, 2017 | 1.620 | 1.680 | 1.610 | 1.670 | 7,217,231 | +0.02(+1.21%) |
Mar 31, 2017 | 1.530 | 1.670 | 1.520 | 1.650 | 12,605,438 | +0.08(+5.10%) |
Mar 30, 2017 | 1.600 | 1.640 | 1.510 | 1.570 | 11,047,817 | -0.02(-1.26%) |
Mar 29, 2017 | 1.480 | 1.590 | 1.430 | 1.590 | 14,473,259 | +0.07(+4.61%) |
Mar 28, 2017 | 1.400 | 1.590 | 1.400 | 1.520 | 19,072,454 | +0.11(+7.80%) |
Mar 27, 2017 | 1.350 | 1.430 | 1.350 | 1.410 | 6,200,307 | +0.01(+0.71%) |
Mar 24, 2017 | 1.440 | 1.460 | 1.400 | 1.400 | 4,081,168 | -0.04(-2.78%) |
Mar 23, 2017 | 1.400 | 1.440 | 1.380 | 1.440 | 5,132,423 | +0.01(+0.70%) |
Mar 22, 2017 | 1.350 | 1.430 | 1.350 | 1.430 | 9,196,255 | +0.05(+3.62%) |
Mar 21, 2017 | 1.420 | 1.450 | 1.340 | 1.380 | 8,014,798 | -0.04(-2.82%) |
Mar 20, 2017 | 1.470 | 1.490 | 1.410 | 1.420 | 11,697,876 | -0.07(-4.70%) |
Mar 17, 2017 | 1.500 | 1.540 | 1.440 | 1.490 | 9,347,384 | -0.04(-2.61%) |
Mar 16, 2017 | 1.440 | 1.560 | 1.400 | 1.530 | 14,101,062 | +0.09(+6.25%) |
Mar 15, 2017 | 1.320 | 1.470 | 1.310 | 1.440 | 16,282,470 | +0.15(+11.63%) |
Mar 14, 2017 | 1.290 | 1.350 | 1.260 | 1.290 | 8,199,919 | -0.05(-3.73%) |
Mar 13, 2017 | 1.330 | 1.380 | 1.240 | 1.340 | 12,487,385 | +0.10(+8.06%) |
Mar 10, 2017 | 1.320 | 1.330 | 1.220 | 1.240 | 11,397,679 | -0.10(-7.46%) |
Mar 09, 2017 | 1.220 | 1.360 | 1.190 | 1.340 | 27,880,310 | +0.13(+10.74%) |
Mar 08, 2017 | 1.120 | 1.270 | 1.100 | 1.210 | 18,394,430 | +0.10(+9.01%) |
Mar 07, 2017 | 1.310 | 1.340 | 1.020 | 1.110 | 31,936,688 | -0.15(-11.90%) |
Mar 06, 2017 | 1.350 | 1.350 | 1.250 | 1.260 | 17,152,264 | +0.01(+0.80%) |
Mar 03, 2017 | 1.650 | 1.670 | 1.180 | 1.250 | 40,341,212 | -0.42(-25.15%) |
Mar 02, 2017 | 1.670 | 1.710 | 1.620 | 1.670 | 12,256,977 | -0.03(-1.76%) |
Mar 01, 2017 | 1.700 | 1.770 | 1.680 | 1.700 | 15,533,434 | -0.05(-2.86%) |
Feb 28, 2017 | 1.800 | 1.820 | 1.660 | 1.750 | 26,096,514 | -0.29(-14.22%) |
Feb 27, 2017 | 2.000 | 2.090 | 1.950 | 2.040 | 10,798,360 | +0.06(+3.03%) |
Feb 24, 2017 | 2.000 | 2.050 | 1.980 | 1.980 | 8,527,981 | -0.08(-3.88%) |
Feb 23, 2017 | 2.080 | 2.080 | 1.980 | 2.060 | 8,338,578 | +0.03(+1.48%) |
Feb 22, 2017 | 2.030 | 2.080 | 1.980 | 2.030 | 14,162,837 | -0.12(-5.58%) |
Feb 21, 2017 | 2.030 | 2.180 | 2.010 | 2.150 | 19,658,148 | +0.21(+10.82%) |
Feb 17, 2017 | 1.940 | 1.940 | 1.940 | 0 | -0.06(-3.00%) | |
Feb 16, 2017 | 2.120 | 2.153 | 1.980 | 2.000 | 12,429,164 | -0.17(-7.83%) |
Feb 15, 2017 | 2.100 | 2.170 | 2.090 | 2.170 | 11,174,008 | +0.00(+0.00%) |
Feb 14, 2017 | 2.000 | 2.190 | 1.950 | 2.170 | 20,468,082 | +0.22(+11.28%) |
Feb 13, 2017 | 1.990 | 2.000 | 1.900 | 1.950 | 9,882,584 | +0.03(+1.56%) |
Feb 10, 2017 | 1.800 | 2.000 | 1.790 | 1.920 | 32,683,084 | +0.17(+9.71%) |
Feb 09, 2017 | 1.680 | 1.850 | 1.710 | 1.750 | 21,676,650 | +0.07(+4.17%) |
Feb 08, 2017 | 1.710 | 1.750 | 1.660 | 1.680 | 19,960,880 | -0.04(-2.33%) |
Feb 07, 2017 | 1.760 | 1.770 | 1.650 | 1.720 | 19,960,396 | -0.03(-1.71%) |
Feb 06, 2017 | 1.900 | 1.910 | 1.750 | 1.750 | 13,317,506 | -0.10(-5.41%) |
Feb 03, 2017 | 1.900 | 1.930 | 1.810 | 1.850 | 12,083,916 | +0.04(+2.21%) |
Feb 02, 2017 | 1.840 | 1.900 | 1.580 | 1.810 | 32,410,224 | -0.15(-7.65%) |