Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.530 | 2.561 | 2.370 | 2.390 | 153,616 | -0.11(-4.40%) |
May 30, 2017 | 2.360 | 2.500 | 2.360 | 2.500 | 285,837 | +0.14(+5.93%) |
May 26, 2017 | 2.380 | 2.587 | 2.270 | 2.360 | 417,588 | -0.06(-2.48%) |
May 25, 2017 | 2.310 | 2.550 | 2.250 | 2.420 | 483,504 | +0.12(+5.22%) |
May 24, 2017 | 2.350 | 2.360 | 2.250 | 2.300 | 150,639 | -0.07(-2.95%) |
May 23, 2017 | 2.390 | 2.540 | 2.220 | 2.370 | 714,124 | +0.02(+0.85%) |
May 22, 2017 | 2.770 | 2.770 | 2.310 | 2.350 | 1,195,342 | -0.48(-16.96%) |
May 19, 2017 | 2.650 | 2.990 | 2.550 | 2.830 | 3,172,868 | +0.29(+11.42%) |
May 18, 2017 | 2.200 | 2.600 | 2.200 | 2.540 | 1,139,258 | +0.35(+15.98%) |
May 17, 2017 | 2.080 | 2.810 | 2.054 | 2.190 | 3,123,199 | +0.19(+9.50%) |
May 16, 2017 | 2.000 | 2.060 | 1.930 | 2.000 | 239,772 | +0.07(+3.63%) |
May 15, 2017 | 2.080 | 2.080 | 1.900 | 1.930 | 187,807 | -0.10(-4.93%) |
May 12, 2017 | 2.060 | 2.070 | 1.980 | 2.030 | 101,578 | -0.03(-1.46%) |
May 11, 2017 | 2.090 | 2.090 | 1.950 | 2.060 | 207,032 | -0.02(-0.96%) |
May 10, 2017 | 2.270 | 2.270 | 1.980 | 2.080 | 442,461 | -0.19(-8.37%) |
May 09, 2017 | 2.390 | 2.490 | 2.150 | 2.270 | 588,934 | -0.09(-3.81%) |
May 08, 2017 | 2.240 | 2.600 | 2.240 | 2.360 | 1,090,735 | +0.06(+2.61%) |
May 05, 2017 | 2.180 | 2.420 | 2.120 | 2.300 | 360,987 | +0.05(+2.22%) |
May 04, 2017 | 2.580 | 2.610 | 2.170 | 2.250 | 691,441 | -0.44(-16.36%) |
May 03, 2017 | 2.850 | 2.950 | 2.440 | 2.690 | 1,451,531 | -0.06(-2.18%) |
May 02, 2017 | 2.500 | 3.080 | 2.370 | 2.750 | 4,765,250 | +0.24(+9.56%) |
May 01, 2017 | 2.120 | 2.700 | 2.120 | 2.510 | 6,133,790 | +0.42(+20.10%) |
Apr 28, 2017 | 1.950 | 2.400 | 1.950 | 2.090 | 2,449,897 | +0.18(+9.42%) |
Apr 27, 2017 | 1.620 | 2.450 | 1.570 | 1.910 | 2,825,501 | +0.26(+15.76%) |
Apr 26, 2017 | 1.700 | 1.990 | 1.580 | 1.650 | 935,974 | -0.17(-9.34%) |
Apr 25, 2017 | 1.420 | 2.230 | 1.383 | 1.820 | 5,233,557 | +0.41(+29.09%) |
Apr 24, 2017 | 1.440 | 1.440 | 1.340 | 1.410 | 49,519 | +0.02(+1.43%) |
Apr 21, 2017 | 1.410 | 1.450 | 1.320 | 1.390 | 61,040 | -0.05(-3.38%) |
Apr 20, 2017 | 1.400 | 1.486 | 1.400 | 1.439 | 61,961 | +0.04(+2.76%) |
Apr 19, 2017 | 1.460 | 1.540 | 1.376 | 1.400 | 75,984 | -0.07(-4.76%) |
Apr 18, 2017 | 1.460 | 1.600 | 1.406 | 1.470 | 173,862 | -0.02(-1.34%) |
Apr 17, 2017 | 1.440 | 1.550 | 1.364 | 1.490 | 105,241 | +0.04(+2.76%) |
Apr 13, 2017 | 1.450 | 1.620 | 1.310 | 1.450 | 602,715 | -0.01(-0.68%) |
Apr 12, 2017 | 1.540 | 1.560 | 1.420 | 1.460 | 199,519 | -0.10(-6.41%) |
Apr 11, 2017 | 2.000 | 2.000 | 1.450 | 1.560 | 470,296 | -0.36(-18.75%) |
Apr 10, 2017 | 2.020 | 2.230 | 1.710 | 1.920 | 1,423,902 | -0.44(-18.64%) |
Apr 07, 2017 | 1.020 | 2.750 | 1.020 | 2.360 | 7,275,300 | +1.34(+132.47%) |
Apr 06, 2017 | 1.000 | 1.037 | 1.000 | 1.015 | 7,110 | +0.02(+1.52%) |
Apr 05, 2017 | 1.030 | 1.030 | 1.000 | 1.000 | 7,035 | -0.01(-0.99%) |
Apr 04, 2017 | 1.070 | 1.070 | 1.000 | 1.010 | 7,546 | -0.02(-1.93%) |
Apr 03, 2017 | 1.050 | 1.050 | 1.000 | 1.030 | 12,533 | -0.01(-0.97%) |
Mar 31, 2017 | 1.050 | 1.050 | 1.000 | 1.040 | 43,534 | +0.04(+4.00%) |
Mar 30, 2017 | 1.030 | 1.050 | 1.000 | 1.000 | 11,197 | -0.03(-2.91%) |
Mar 29, 2017 | 1.080 | 1.080 | 0.9900 | 1.030 | 32,406 | +0.02(+1.98%) |
Mar 28, 2017 | 1.010 | 1.070 | 0.9300 | 1.010 | 51,957 | +0.00(+0.00%) |
Mar 27, 2017 | 1.020 | 1.020 | 1.000 | 1.010 | 11,397 | -0.01(-0.98%) |
Mar 24, 2017 | 1.040 | 1.050 | 1.010 | 1.020 | 10,342 | -0.05(-4.67%) |
Mar 23, 2017 | 1.020 | 1.070 | 1.010 | 1.070 | 20,161 | +0.02(+1.90%) |
Mar 22, 2017 | 1.050 | 1.070 | 1.050 | 1.050 | 2,170 | -0.00(-0.01%) |
Mar 21, 2017 | 1.050 | 1.140 | 1.050 | 1.050 | 26,638 | -0.01(-0.93%) |
Mar 20, 2017 | 1.050 | 1.100 | 1.022 | 1.060 | 23,940 | +0.01(+0.95%) |
Mar 17, 2017 | 1.020 | 1.072 | 1.000 | 1.050 | 13,264 | +0.01(+0.96%) |
Mar 16, 2017 | 1.050 | 1.090 | 1.020 | 1.040 | 22,281 | -0.04(-3.70%) |
Mar 15, 2017 | 1.020 | 1.080 | 1.010 | 1.080 | 19,040 | +0.05(+4.85%) |
Mar 14, 2017 | 1.040 | 1.040 | 1.010 | 1.030 | 11,889 | +0.00(+0.00%) |
Mar 13, 2017 | 1.100 | 1.100 | 1.020 | 1.030 | 2,462 | -0.02(-1.90%) |
Mar 10, 2017 | 1.090 | 1.090 | 1.000 | 1.050 | 18,116 | +0.01(+0.96%) |
Mar 09, 2017 | 1.060 | 1.060 | 1.000 | 1.040 | 19,951 | -0.01(-1.42%) |
Mar 08, 2017 | 1.020 | 1.056 | 0.9800 | 1.055 | 24,307 | +0.03(+3.05%) |
Mar 07, 2017 | 1.000 | 1.100 | 0.8900 | 1.024 | 91,033 | +0.04(+3.62%) |
Mar 06, 2017 | 1.040 | 1.040 | 0.9800 | 0.9880 | 82,037 | -0.03(-3.14%) |
Mar 03, 2017 | 1.040 | 1.040 | 1.010 | 1.020 | 13,668 | -0.02(-1.92%) |
Mar 02, 2017 | 1.030 | 1.065 | 1.030 | 1.040 | 3,077 | +0.01(+0.97%) |