Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.680 | 1.730 | 1.625 | 1.700 | 82,108 | +0.03(+1.80%) |
Oct 30, 2017 | 1.560 | 1.670 | 1.530 | 1.670 | 173,638 | +0.02(+1.21%) |
Oct 27, 2017 | 1.660 | 1.700 | 1.610 | 1.650 | 85,989 | +0.00(+0.00%) |
Oct 26, 2017 | 1.610 | 1.660 | 1.561 | 1.650 | 75,730 | +0.05(+3.12%) |
Oct 25, 2017 | 1.650 | 1.650 | 1.560 | 1.600 | 89,208 | -0.02(-1.23%) |
Oct 24, 2017 | 1.610 | 1.670 | 1.560 | 1.620 | 93,241 | -0.05(-2.91%) |
Oct 23, 2017 | 1.660 | 1.690 | 1.610 | 1.669 | 168,892 | +0.02(+1.13%) |
Oct 20, 2017 | 1.680 | 1.800 | 1.610 | 1.650 | 421,054 | -0.01(-0.60%) |
Oct 19, 2017 | 1.470 | 1.690 | 1.457 | 1.660 | 443,965 | +0.20(+13.70%) |
Oct 18, 2017 | 1.490 | 1.507 | 1.460 | 1.460 | 79,115 | -0.04(-2.67%) |
Oct 17, 2017 | 1.470 | 1.520 | 1.410 | 1.500 | 198,857 | +0.00(+0.00%) |
Oct 16, 2017 | 1.570 | 1.570 | 1.480 | 1.500 | 125,458 | -0.01(-0.66%) |
Oct 13, 2017 | 1.530 | 1.579 | 1.470 | 1.510 | 142,955 | -0.01(-0.66%) |
Oct 12, 2017 | 1.600 | 1.650 | 1.500 | 1.520 | 192,067 | -0.08(-5.00%) |
Oct 11, 2017 | 1.610 | 1.750 | 1.550 | 1.600 | 429,929 | -0.01(-0.62%) |
Oct 10, 2017 | 1.630 | 1.640 | 1.580 | 1.610 | 95,966 | -0.03(-1.83%) |
Oct 09, 2017 | 1.670 | 1.680 | 1.560 | 1.640 | 192,155 | -0.04(-2.38%) |
Oct 06, 2017 | 1.760 | 1.772 | 1.530 | 1.680 | 490,962 | -0.06(-3.45%) |
Oct 05, 2017 | 2.250 | 2.250 | 1.670 | 1.740 | 3,196,103 | -0.95(-35.32%) |
Oct 04, 2017 | 1.520 | 2.820 | 1.510 | 2.690 | 4,569,626 | +1.16(+75.82%) |
Oct 03, 2017 | 1.550 | 1.790 | 1.500 | 1.530 | 455,741 | +0.01(+0.66%) |
Oct 02, 2017 | 1.485 | 1.550 | 1.480 | 1.520 | 80,833 | +0.05(+3.40%) |
Sep 29, 2017 | 1.530 | 1.530 | 1.384 | 1.470 | 56,049 | -0.07(-4.55%) |
Sep 28, 2017 | 1.410 | 1.540 | 1.390 | 1.540 | 81,338 | +0.09(+6.21%) |
Sep 27, 2017 | 1.470 | 1.520 | 1.336 | 1.450 | 105,319 | +0.00(+0.00%) |
Sep 26, 2017 | 1.320 | 1.580 | 1.320 | 1.450 | 524,955 | +0.12(+9.02%) |
Sep 25, 2017 | 1.410 | 1.420 | 1.310 | 1.330 | 12,869 | -0.10(-6.99%) |
Sep 22, 2017 | 1.400 | 1.440 | 1.390 | 1.430 | 11,301 | +0.03(+2.14%) |
Sep 21, 2017 | 1.390 | 1.400 | 1.360 | 1.400 | 5,409 | +0.03(+2.19%) |
Sep 20, 2017 | 1.400 | 1.400 | 1.350 | 1.370 | 13,262 | -0.06(-4.20%) |
Sep 19, 2017 | 1.464 | 1.500 | 1.300 | 1.430 | 36,765 | -0.05(-3.38%) |
Sep 18, 2017 | 1.500 | 1.520 | 1.431 | 1.480 | 17,551 | -0.01(-0.67%) |
Sep 15, 2017 | 1.320 | 1.490 | 1.320 | 1.490 | 94,206 | +0.16(+12.03%) |
Sep 14, 2017 | 1.320 | 1.350 | 1.230 | 1.330 | 148,972 | -0.02(-1.48%) |
Sep 13, 2017 | 1.350 | 1.389 | 1.350 | 1.350 | 186,409 | -0.01(-0.74%) |
Sep 12, 2017 | 1.390 | 1.410 | 1.340 | 1.360 | 101,507 | -0.02(-1.45%) |
Sep 11, 2017 | 1.390 | 1.390 | 1.370 | 1.380 | 21,433 | +0.02(+1.47%) |
Sep 08, 2017 | 1.390 | 1.390 | 1.350 | 1.360 | 66,722 | +0.01(+0.74%) |
Sep 07, 2017 | 1.380 | 1.380 | 1.350 | 1.350 | 42,977 | +0.00(+0.00%) |
Sep 06, 2017 | 1.340 | 1.400 | 1.330 | 1.350 | 38,588 | +0.00(+0.00%) |
Sep 05, 2017 | 1.360 | 1.390 | 1.300 | 1.350 | 223,308 | +0.00(+0.00%) |
Sep 01, 2017 | 1.320 | 1.350 | 1.310 | 1.350 | 54,467 | +0.04(+3.05%) |
Aug 31, 2017 | 1.350 | 1.350 | 1.249 | 1.310 | 51,568 | +0.05(+3.97%) |
Aug 30, 2017 | 1.230 | 1.330 | 1.230 | 1.260 | 24,086 | +0.03(+2.44%) |
Aug 29, 2017 | 1.220 | 1.256 | 1.220 | 1.230 | 3,258 | +0.00(+0.00%) |
Aug 28, 2017 | 1.240 | 1.270 | 1.200 | 1.230 | 71,787 | -0.02(-1.60%) |
Aug 25, 2017 | 1.210 | 1.270 | 1.172 | 1.250 | 19,206 | +0.04(+3.31%) |
Aug 24, 2017 | 1.210 | 1.270 | 1.200 | 1.210 | 118,717 | +0.01(+0.83%) |
Aug 23, 2017 | 1.190 | 1.270 | 1.190 | 1.200 | 143,589 | -0.02(-1.64%) |
Aug 22, 2017 | 1.200 | 1.233 | 1.190 | 1.220 | 89,667 | -0.03(-2.40%) |
Aug 21, 2017 | 1.240 | 1.270 | 1.180 | 1.250 | 149,901 | +0.04(+3.31%) |
Aug 18, 2017 | 1.150 | 1.220 | 1.150 | 1.210 | 479,646 | +0.07(+6.14%) |
Aug 17, 2017 | 1.140 | 1.150 | 1.100 | 1.140 | 7,605 | -0.01(-0.87%) |
Aug 16, 2017 | 1.110 | 1.170 | 1.100 | 1.150 | 61,876 | +0.06(+5.58%) |
Aug 15, 2017 | 1.020 | 1.089 | 1.010 | 1.089 | 33,516 | +0.02(+1.79%) |
Aug 14, 2017 | 1.030 | 1.070 | 1.000 | 1.070 | 26,966 | +0.05(+4.90%) |
Aug 11, 2017 | 0.9500 | 1.020 | 0.9301 | 1.020 | 6,542 | +0.05(+5.15%) |
Aug 10, 2017 | 0.9200 | 1.030 | 0.9200 | 0.9700 | 24,819 | -0.03(-3.00%) |
Aug 09, 2017 | 1.000 | 1.020 | 0.9246 | 1.000 | 25,466 | +0.00(+0.00%) |
Aug 08, 2017 | 0.9974 | 1.000 | 0.9838 | 1.000 | 7,874 | +0.01(+1.01%) |
Aug 07, 2017 | 1.030 | 1.030 | 0.9500 | 0.9900 | 9,892 | -0.04(-3.88%) |
Aug 04, 2017 | 1.015 | 1.030 | 0.9610 | 1.030 | 28,222 | +0.03(+2.49%) |
Aug 03, 2017 | 1.010 | 1.020 | 0.9900 | 1.005 | 6,352 | -0.02(-1.47%) |
Aug 02, 2017 | 1.000 | 1.020 | 1.000 | 1.020 | 8,851 | +0.02(+2.00%) |