Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.310 | 1.340 | 1.210 | 1.270 | 197,783 | -0.08(-5.93%) |
May 30, 2017 | 1.500 | 1.500 | 1.300 | 1.350 | 113,882 | -0.14(-9.40%) |
May 29, 2017 | 1.500 | 1.500 | 1.490 | 1.490 | 16,950 | -0.01(-0.67%) |
May 26, 2017 | 1.530 | 1.530 | 1.440 | 1.500 | 87,700 | +0.00(+0.00%) |
May 25, 2017 | 1.540 | 1.540 | 1.440 | 1.500 | 72,320 | -0.08(-5.06%) |
May 24, 2017 | 1.440 | 1.620 | 1.420 | 1.580 | 334,335 | +0.15(+10.49%) |
May 23, 2017 | 1.240 | 1.440 | 1.220 | 1.430 | 214,265 | +0.18(+14.40%) |
May 19, 2017 | 1.200 | 1.250 | 1.170 | 1.250 | 89,371 | +0.07(+5.93%) |
May 18, 2017 | 1.210 | 1.210 | 1.140 | 1.180 | 82,440 | +0.02(+1.72%) |
May 17, 2017 | 1.230 | 1.230 | 1.150 | 1.160 | 73,500 | -0.09(-7.20%) |
May 16, 2017 | 1.190 | 1.260 | 1.180 | 1.250 | 139,220 | +0.08(+6.84%) |
May 15, 2017 | 1.260 | 1.290 | 1.170 | 1.170 | 142,452 | -0.13(-10.00%) |
May 12, 2017 | 1.330 | 1.330 | 1.230 | 1.300 | 82,024 | -0.04(-2.99%) |
May 11, 2017 | 1.340 | 1.340 | 1.290 | 1.340 | 83,970 | +0.02(+1.52%) |
May 10, 2017 | 1.250 | 1.350 | 1.220 | 1.320 | 233,914 | +0.07(+5.60%) |
May 09, 2017 | 1.250 | 1.250 | 1.170 | 1.250 | 97,900 | -0.04(-3.10%) |
May 08, 2017 | 1.150 | 1.350 | 1.120 | 1.290 | 355,127 | +0.09(+7.50%) |
May 05, 2017 | 1.090 | 1.200 | 1.050 | 1.200 | 183,228 | +0.07(+6.19%) |
May 04, 2017 | 1.170 | 1.170 | 1.070 | 1.130 | 243,300 | -0.05(-4.24%) |
May 03, 2017 | 1.130 | 1.200 | 1.130 | 1.180 | 77,129 | +0.06(+5.36%) |
May 02, 2017 | 1.190 | 1.200 | 1.080 | 1.120 | 692,681 | -0.16(-12.50%) |
May 01, 2017 | 1.130 | 1.320 | 1.090 | 1.280 | 540,685 | +0.15(+13.27%) |
Apr 28, 2017 | 1.110 | 1.230 | 1.100 | 1.130 | 447,070 | +0.03(+2.73%) |
Apr 27, 2017 | 1.130 | 1.140 | 1.100 | 1.100 | 343,400 | -0.03(-2.65%) |
Apr 26, 2017 | 1.190 | 1.320 | 1.060 | 1.130 | 1,307,829 | -0.01(-0.88%) |
Apr 25, 2017 | 1.350 | 1.650 | 1.110 | 1.140 | 2,082,367 | -0.31(-21.38%) |
Apr 24, 2017 | 1.680 | 1.700 | 1.410 | 1.450 | 934,304 | -0.31(-17.61%) |
Apr 21, 2017 | 1.870 | 2.230 | 1.700 | 1.760 | 3,331,261 | -0.07(-3.83%) |
Apr 20, 2017 | 0.9600 | 1.890 | 0.9600 | 1.830 | 2,534,972 | +0.84(+84.85%) |
Apr 19, 2017 | 1.130 | 1.230 | 0.9600 | 0.9900 | 1,420,100 | -0.25(-20.16%) |
Apr 18, 2017 | 0.3550 | 1.280 | 0.3550 | 1.240 | 3,537,168 | +0.89(+254.29%) |
Apr 13, 2017 | 0.3500 | 0.3500 | 0.3500 | 100 | +0.05(+16.67%) | |
Apr 12, 2017 | 0.3150 | 0.3150 | 0.3000 | 0.3000 | 15,000 | -0.05(-14.29%) |
Apr 11, 2017 | 0.3100 | 0.3500 | 0.3100 | 0.3500 | 7,520 | +0.05(+16.67%) |
Apr 10, 2017 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 4,000 | -0.04(-11.76%) |
Apr 07, 2017 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,500 | +0.00(+0.00%) |
Apr 06, 2017 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 12,200 | +0.01(+3.03%) |
Apr 05, 2017 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | 17,700 | -0.01(-2.94%) |
Apr 04, 2017 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 5,000 | +0.03(+9.68%) |
Mar 31, 2017 | 0.3100 | 0.3100 | 0.3100 | 100 | -0.01(-1.59%) | |
Mar 30, 2017 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 1,775 | +0.00(+0.00%) |
Mar 29, 2017 | 0.3100 | 0.3200 | 0.3100 | 0.3150 | 16,000 | +0.01(+1.61%) |
Mar 28, 2017 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 79,250 | -0.04(-11.43%) |
Mar 27, 2017 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 22,666 | +0.00(+0.00%) |
Mar 24, 2017 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 5,520 | -0.02(-4.11%) |
Mar 23, 2017 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 20,100 | +0.01(+1.39%) |
Mar 22, 2017 | 0.3800 | 0.3800 | 0.3500 | 0.3600 | 156,590 | -0.03(-6.49%) |
Mar 21, 2017 | 0.3850 | 0.3850 | 0.3700 | 0.3850 | 11,500 | +0.01(+1.32%) |
Mar 20, 2017 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 2,000 | -0.01(-1.30%) |
Mar 17, 2017 | 0.3850 | 0.3850 | 0.3800 | 0.3850 | 8,600 | -0.01(-1.28%) |
Mar 16, 2017 | 0.3750 | 0.3900 | 0.3750 | 0.3900 | 50,000 | +0.01(+2.63%) |
Mar 15, 2017 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 32,580 | +0.01(+2.70%) |
Mar 14, 2017 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 13,582 | -0.02(-3.90%) |
Mar 13, 2017 | 0.3650 | 0.3850 | 0.3600 | 0.3850 | 67,500 | +0.04(+10.00%) |
Mar 10, 2017 | 0.3300 | 0.3550 | 0.3300 | 0.3500 | 67,700 | +0.01(+1.45%) |
Mar 09, 2017 | 0.3750 | 0.3750 | 0.3450 | 0.3450 | 8,500 | -0.03(-8.00%) |
Mar 08, 2017 | 0.3500 | 0.3750 | 0.3500 | 0.3750 | 28,000 | +0.03(+7.14%) |
Mar 06, 2017 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.04(+12.90%) | |
Mar 03, 2017 | 0.3400 | 0.3400 | 0.3100 | 0.3100 | 5,500 | -0.02(-6.06%) |
Mar 02, 2017 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 1,000 | +0.03(+8.20%) |