Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.920 | 1.930 | 1.750 | 1.750 | 110,091 | -0.05(-2.78%) |
Jan 30, 2017 | 1.840 | 1.890 | 1.670 | 1.800 | 59,932 | +0.05(+2.86%) |
Jan 27, 2017 | 1.750 | 1.750 | 1.620 | 1.750 | 153,310 | +0.01(+0.57%) |
Jan 26, 2017 | 1.750 | 1.750 | 1.690 | 1.740 | 178,788 | +0.02(+1.16%) |
Jan 25, 2017 | 1.830 | 1.970 | 1.618 | 1.720 | 649,247 | -0.08(-4.44%) |
Jan 24, 2017 | 1.500 | 2.120 | 1.500 | 1.800 | 3,824,861 | +0.33(+22.45%) |
Jan 23, 2017 | 1.340 | 1.570 | 1.317 | 1.470 | 331,811 | +0.16(+12.21%) |
Jan 20, 2017 | 1.240 | 1.391 | 1.240 | 1.310 | 75,979 | +0.03(+2.34%) |
Jan 19, 2017 | 1.400 | 1.440 | 1.270 | 1.280 | 156,565 | -0.08(-5.88%) |
Jan 18, 2017 | 1.200 | 1.430 | 1.190 | 1.360 | 187,297 | +0.15(+12.40%) |
Jan 17, 2017 | 1.230 | 1.240 | 1.180 | 1.210 | 31,090 | +0.01(+0.83%) |
Jan 13, 2017 | 1.200 | 1.200 | 1.200 | 0 | -0.07(-5.51%) | |
Jan 12, 2017 | 1.200 | 1.690 | 1.120 | 1.270 | 1,142,910 | +0.09(+7.63%) |
Jan 11, 2017 | 1.110 | 1.270 | 1.110 | 1.180 | 94,593 | +0.07(+6.31%) |
Jan 10, 2017 | 1.100 | 1.200 | 1.060 | 1.110 | 66,564 | +0.02(+1.83%) |
Jan 09, 2017 | 1.160 | 1.160 | 1.090 | 1.090 | 45,263 | -0.03(-2.68%) |
Jan 06, 2017 | 1.150 | 1.200 | 1.100 | 1.120 | 49,666 | -0.01(-0.88%) |
Jan 05, 2017 | 1.180 | 1.194 | 1.100 | 1.130 | 62,653 | +0.00(+0.00%) |
Jan 04, 2017 | 1.150 | 1.190 | 1.080 | 1.130 | 77,636 | +0.06(+5.61%) |
Jan 03, 2017 | 1.060 | 1.147 | 1.050 | 1.070 | 44,992 | +0.00(+0.00%) |
Dec 30, 2016 | 1.070 | 1.070 | 1.070 | 0 | +0.00(+0.45%) | |
Dec 29, 2016 | 1.080 | 1.120 | 1.020 | 1.065 | 65,939 | -0.02(-2.16%) |
Dec 28, 2016 | 1.078 | 1.149 | 1.050 | 1.089 | 44,629 | +0.03(+2.71%) |
Dec 27, 2016 | 1.060 | 1.083 | 1.020 | 1.060 | 60,577 | +0.05(+4.95%) |
Dec 23, 2016 | 1.010 | 1.010 | 1.010 | 0 | -0.09(-8.18%) | |
Dec 22, 2016 | 1.083 | 1.140 | 1.060 | 1.100 | 56,435 | +0.04(+3.77%) |
Dec 21, 2016 | 1.090 | 1.090 | 1.060 | 1.060 | 34,774 | -0.01(-0.93%) |
Dec 20, 2016 | 1.062 | 1.087 | 1.060 | 1.070 | 31,512 | -0.00(-0.47%) |
Dec 19, 2016 | 1.120 | 1.120 | 1.060 | 1.075 | 25,345 | +0.01(+1.42%) |
Dec 16, 2016 | 1.075 | 1.150 | 1.060 | 1.060 | 66,505 | -0.01(-0.93%) |
Dec 15, 2016 | 1.070 | 1.070 | 1.060 | 1.070 | 10,167 | +0.01(+0.94%) |
Dec 14, 2016 | 1.110 | 1.110 | 1.060 | 1.060 | 19,646 | -0.02(-1.85%) |
Dec 13, 2016 | 1.044 | 1.090 | 1.040 | 1.080 | 37,314 | +0.02(+1.89%) |
Dec 12, 2016 | 1.110 | 1.110 | 1.060 | 1.060 | 29,331 | +0.00(+0.00%) |
Dec 09, 2016 | 1.140 | 1.190 | 1.050 | 1.060 | 99,388 | +0.00(+0.00%) |
Dec 08, 2016 | 1.150 | 1.150 | 1.060 | 1.060 | 31,092 | -0.00(-0.01%) |
Dec 07, 2016 | 1.080 | 1.110 | 1.030 | 1.060 | 35,131 | -0.01(-0.93%) |
Dec 06, 2016 | 1.088 | 1.140 | 1.051 | 1.070 | 29,272 | -0.02(-1.64%) |
Dec 05, 2016 | 1.150 | 1.160 | 1.050 | 1.088 | 43,708 | -0.02(-2.00%) |
Dec 02, 2016 | 1.124 | 1.140 | 1.110 | 1.110 | 41,367 | -0.02(-1.68%) |
Dec 01, 2016 | 1.120 | 1.167 | 1.120 | 1.129 | 42,222 | -0.01(-0.96%) |
Nov 30, 2016 | 1.150 | 1.220 | 1.120 | 1.140 | 68,819 | -0.01(-0.87%) |
Nov 29, 2016 | 1.158 | 1.290 | 1.110 | 1.150 | 174,357 | +0.01(+0.90%) |
Nov 28, 2016 | 1.260 | 1.260 | 1.100 | 1.140 | 33,198 | +0.01(+0.86%) |
Nov 25, 2016 | 1.160 | 1.190 | 1.130 | 1.130 | 18,591 | +0.02(+1.80%) |
Nov 23, 2016 | 1.110 | 1.110 | 1.110 | 0 | -0.07(-5.93%) | |
Nov 22, 2016 | 1.140 | 1.370 | 1.080 | 1.180 | 579,481 | +0.05(+4.42%) |
Nov 21, 2016 | 1.200 | 1.200 | 1.000 | 1.130 | 121,637 | -0.03(-2.59%) |
Nov 18, 2016 | 1.220 | 1.270 | 1.150 | 1.160 | 90,561 | -0.06(-4.92%) |
Nov 17, 2016 | 1.320 | 1.320 | 1.220 | 1.220 | 71,497 | -0.09(-6.87%) |
Nov 16, 2016 | 1.250 | 1.459 | 1.250 | 1.310 | 185,661 | -0.12(-8.39%) |
Nov 15, 2016 | 1.610 | 1.760 | 1.330 | 1.430 | 534,309 | -0.00(-0.24%) |
Nov 14, 2016 | 1.330 | 1.480 | 1.310 | 1.433 | 136,789 | +0.12(+9.42%) |
Nov 11, 2016 | 1.330 | 1.360 | 1.320 | 1.310 | 18,481 | +0.02(+1.55%) |
Nov 10, 2016 | 1.500 | 1.500 | 1.390 | 1.290 | 30,303 | -0.10(-7.41%) |
Nov 09, 2016 | 1.300 | 1.440 | 1.220 | 1.393 | 67,532 | +0.08(+6.35%) |
Nov 08, 2016 | 1.270 | 1.337 | 1.230 | 1.310 | 33,159 | +0.10(+8.26%) |
Nov 07, 2016 | 1.260 | 1.340 | 1.200 | 1.210 | 68,146 | -0.02(-1.63%) |
Nov 04, 2016 | 1.190 | 1.250 | 1.170 | 1.230 | 20,398 | -0.01(-0.81%) |
Nov 03, 2016 | 1.250 | 1.250 | 1.230 | 1.240 | 49,661 | +0.01(+0.81%) |
Nov 02, 2016 | 1.330 | 1.370 | 1.230 | 1.230 | 39,967 | -0.12(-8.89%) |