Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.5200 | 0.6300 | 0.5100 | 0.6190 | 256,512 | +0.11(+21.37%) |
May 30, 2017 | 0.4850 | 0.5700 | 0.4800 | 0.5100 | 197,529 | +0.03(+6.25%) |
May 26, 2017 | 0.4200 | 0.4800 | 0.3900 | 0.4800 | 165,405 | +0.04(+9.09%) |
May 25, 2017 | 0.4975 | 0.5100 | 0.4000 | 0.4400 | 172,942 | -0.05(-11.02%) |
May 24, 2017 | 0.6150 | 0.6400 | 0.4200 | 0.4945 | 313,934 | -0.10(-17.45%) |
May 23, 2017 | 0.4100 | 0.6300 | 0.3500 | 0.5990 | 648,475 | +0.19(+46.10%) |
May 22, 2017 | 0.5200 | 0.5800 | 0.3650 | 0.4100 | 752,631 | -0.11(-21.15%) |
May 19, 2017 | 0.5200 | 0.5950 | 0.4500 | 0.5200 | 526,923 | -0.06(-10.30%) |
May 18, 2017 | 0.6430 | 0.6430 | 0.5500 | 0.5797 | 163,365 | -0.06(-8.85%) |
May 17, 2017 | 0.7122 | 0.7390 | 0.6100 | 0.6360 | 162,703 | -0.08(-10.70%) |
May 16, 2017 | 0.8600 | 0.8600 | 0.6500 | 0.7122 | 122,486 | -0.11(-13.46%) |
May 15, 2017 | 0.8200 | 0.8950 | 0.8200 | 0.8230 | 62,211 | -0.01(-1.70%) |
May 12, 2017 | 0.9500 | 0.9600 | 0.7700 | 0.8373 | 93,211 | -0.12(-12.79%) |
May 11, 2017 | 1.030 | 1.040 | 0.9549 | 0.9600 | 106,987 | -0.07(-6.80%) |
May 10, 2017 | 1.130 | 1.140 | 1.010 | 1.030 | 44,625 | -0.11(-9.49%) |
May 09, 2017 | 1.170 | 1.190 | 1.070 | 1.138 | 72,438 | -0.03(-2.74%) |
May 08, 2017 | 1.200 | 1.210 | 1.170 | 1.170 | 36,266 | -0.00(-0.26%) |
May 05, 2017 | 1.165 | 1.240 | 1.140 | 1.173 | 54,205 | +0.02(+2.00%) |
May 04, 2017 | 1.310 | 1.330 | 1.070 | 1.150 | 152,316 | -0.15(-11.54%) |
May 03, 2017 | 1.195 | 1.490 | 1.195 | 1.300 | 161,818 | +0.10(+8.33%) |
May 02, 2017 | 1.300 | 1.360 | 1.090 | 1.200 | 200,638 | -0.12(-9.19%) |
May 01, 2017 | 1.635 | 1.650 | 1.100 | 1.321 | 121,166 | -0.30(-18.43%) |
Apr 28, 2017 | 1.790 | 1.790 | 1.560 | 1.620 | 67,761 | -0.16(-8.99%) |
Apr 27, 2017 | 2.000 | 2.000 | 1.600 | 1.780 | 82,462 | -0.19(-9.64%) |
Apr 26, 2017 | 1.940 | 2.000 | 1.935 | 1.970 | 24,130 | +0.00(+0.00%) |
Apr 25, 2017 | 2.000 | 2.000 | 1.960 | 1.970 | 21,689 | -0.02(-1.01%) |
Apr 24, 2017 | 2.045 | 2.060 | 1.980 | 1.990 | 19,647 | -0.03(-1.49%) |
Apr 21, 2017 | 2.000 | 2.030 | 1.990 | 2.020 | 16,597 | +0.01(+0.61%) |
Apr 20, 2017 | 1.990 | 2.030 | 1.982 | 2.008 | 37,223 | +0.04(+1.91%) |
Apr 19, 2017 | 2.090 | 2.090 | 1.900 | 1.970 | 38,683 | -0.04(-1.99%) |
Apr 18, 2017 | 2.090 | 2.120 | 2.000 | 2.010 | 66,557 | -0.06(-2.90%) |
Apr 17, 2017 | 2.080 | 2.140 | 2.060 | 2.070 | 58,051 | -0.02(-0.96%) |
Apr 13, 2017 | 2.150 | 2.150 | 2.080 | 2.090 | 32,322 | +0.01(+0.48%) |
Apr 12, 2017 | 2.230 | 2.230 | 2.060 | 2.080 | 32,325 | -0.02(-0.95%) |
Apr 11, 2017 | 2.215 | 2.230 | 2.070 | 2.100 | 47,647 | -0.10(-4.55%) |
Apr 10, 2017 | 2.140 | 2.250 | 2.100 | 2.200 | 46,690 | +0.13(+6.28%) |
Apr 07, 2017 | 2.180 | 2.180 | 2.000 | 2.070 | 37,638 | -0.12(-5.48%) |
Apr 06, 2017 | 2.235 | 2.235 | 2.146 | 2.190 | 18,592 | -0.03(-1.35%) |
Apr 05, 2017 | 2.250 | 2.270 | 2.210 | 2.220 | 39,501 | +0.00(+0.00%) |
Apr 04, 2017 | 2.275 | 2.320 | 2.220 | 2.220 | 24,779 | -0.03(-1.33%) |
Apr 03, 2017 | 2.250 | 2.250 | 2.180 | 2.250 | 72,991 | +0.12(+5.39%) |
Mar 31, 2017 | 2.205 | 2.205 | 2.100 | 2.135 | 24,690 | -0.03(-1.16%) |
Mar 30, 2017 | 2.300 | 2.361 | 2.150 | 2.160 | 47,417 | -0.05(-2.26%) |
Mar 29, 2017 | 2.100 | 2.300 | 2.020 | 2.210 | 54,026 | +0.17(+8.33%) |
Mar 28, 2017 | 2.040 | 2.070 | 2.000 | 2.040 | 44,757 | +0.00(+0.00%) |
Mar 27, 2017 | 2.060 | 2.130 | 2.040 | 2.040 | 39,192 | +0.00(+0.00%) |
Mar 24, 2017 | 2.110 | 2.140 | 2.020 | 2.040 | 30,130 | -0.06(-2.86%) |
Mar 23, 2017 | 2.160 | 2.180 | 2.050 | 2.100 | 46,144 | -0.04(-1.87%) |
Mar 22, 2017 | 2.200 | 2.211 | 2.100 | 2.140 | 24,100 | +0.01(+0.47%) |
Mar 21, 2017 | 2.430 | 2.450 | 1.990 | 2.130 | 144,304 | -0.29(-11.98%) |
Mar 20, 2017 | 2.215 | 2.450 | 2.180 | 2.420 | 79,460 | +0.27(+12.56%) |
Mar 17, 2017 | 2.150 | 2.240 | 2.070 | 2.150 | 51,193 | +0.01(+0.47%) |
Mar 16, 2017 | 2.100 | 2.150 | 1.980 | 2.140 | 51,824 | -0.06(-2.73%) |
Mar 15, 2017 | 2.300 | 2.390 | 1.950 | 2.200 | 73,245 | -0.10(-4.35%) |
Mar 14, 2017 | 2.665 | 2.680 | 2.210 | 2.300 | 65,279 | -0.38(-14.18%) |
Mar 13, 2017 | 2.650 | 2.915 | 2.580 | 2.680 | 113,568 | +0.11(+4.28%) |
Mar 10, 2017 | 2.570 | 2.255 | 2.570 | 113,401 | +0.33(+14.73%) | |
Mar 09, 2017 | 1.720 | 2.310 | 1.680 | 2.240 | 170,369 | +0.57(+34.13%) |
Mar 08, 2017 | 1.980 | 2.030 | 1.610 | 1.670 | 131,102 | -0.33(-16.50%) |
Mar 07, 2017 | 2.585 | 2.585 | 1.740 | 2.000 | 183,335 | -0.54(-21.26%) |
Mar 06, 2017 | 2.360 | 2.850 | 2.360 | 2.540 | 67,791 | -0.04(-1.37%) |
Mar 03, 2017 | 2.755 | 2.850 | 2.520 | 2.575 | 87,297 | -0.27(-9.64%) |
Mar 02, 2017 | 3.300 | 3.350 | 2.535 | 2.850 | 113,856 | -0.49(-14.67%) |