Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.500 | 1.550 | 1.440 | 1.440 | 64,218 | -0.07(-4.64%) |
Jan 30, 2017 | 1.520 | 1.530 | 1.508 | 1.510 | 57,711 | -0.01(-0.66%) |
Jan 27, 2017 | 1.550 | 1.580 | 1.500 | 1.520 | 137,053 | -0.04(-2.56%) |
Jan 26, 2017 | 1.514 | 1.580 | 1.510 | 1.560 | 136,828 | +0.06(+4.00%) |
Jan 25, 2017 | 1.500 | 1.580 | 1.480 | 1.500 | 70,727 | +0.00(+0.00%) |
Jan 24, 2017 | 1.600 | 1.800 | 1.490 | 1.500 | 430,052 | -0.04(-2.60%) |
Jan 23, 2017 | 1.450 | 1.580 | 1.410 | 1.540 | 222,306 | +0.12(+8.45%) |
Jan 20, 2017 | 1.390 | 1.440 | 1.370 | 1.420 | 84,732 | +0.07(+5.19%) |
Jan 19, 2017 | 1.350 | 1.400 | 1.310 | 1.350 | 76,901 | +0.00(+0.00%) |
Jan 18, 2017 | 1.370 | 1.410 | 1.320 | 1.350 | 90,519 | -0.03(-2.17%) |
Jan 17, 2017 | 1.450 | 1.458 | 1.370 | 1.380 | 112,429 | -0.03(-2.13%) |
Jan 13, 2017 | 1.410 | 1.410 | 1.410 | 0 | +0.06(+4.44%) | |
Jan 12, 2017 | 1.340 | 1.450 | 1.270 | 1.350 | 195,369 | +0.01(+0.75%) |
Jan 11, 2017 | 1.260 | 1.350 | 1.250 | 1.340 | 76,241 | +0.09(+7.20%) |
Jan 10, 2017 | 1.270 | 1.270 | 1.230 | 1.250 | 36,619 | -0.02(-1.57%) |
Jan 09, 2017 | 1.250 | 1.300 | 1.190 | 1.270 | 75,027 | +0.02(+1.60%) |
Jan 06, 2017 | 1.260 | 1.272 | 1.190 | 1.250 | 115,586 | -0.03(-2.34%) |
Jan 05, 2017 | 1.320 | 1.320 | 1.250 | 1.280 | 40,957 | -0.01(-0.78%) |
Jan 04, 2017 | 1.330 | 1.330 | 1.262 | 1.290 | 30,109 | -0.03(-2.27%) |
Jan 03, 2017 | 1.310 | 1.330 | 1.290 | 1.320 | 31,485 | +0.01(+0.76%) |
Dec 30, 2016 | 1.310 | 1.310 | 1.310 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 1.280 | 1.330 | 1.280 | 1.310 | 73,392 | +0.02(+1.55%) |
Dec 28, 2016 | 1.280 | 1.310 | 1.273 | 1.290 | 33,043 | +0.01(+0.78%) |
Dec 27, 2016 | 1.310 | 1.340 | 1.250 | 1.280 | 69,090 | -0.02(-1.54%) |
Dec 23, 2016 | 1.300 | 1.300 | 1.300 | 0 | +0.04(+3.17%) | |
Dec 22, 2016 | 1.260 | 1.270 | 1.211 | 1.260 | 50,446 | -0.01(-0.79%) |
Dec 21, 2016 | 1.270 | 1.300 | 1.240 | 1.270 | 40,647 | -0.01(-0.78%) |
Dec 20, 2016 | 1.350 | 1.350 | 1.220 | 1.280 | 137,990 | +0.06(+4.92%) |
Dec 19, 2016 | 1.130 | 1.330 | 1.130 | 1.220 | 71,353 | +0.08(+7.02%) |
Dec 16, 2016 | 1.140 | 1.180 | 1.120 | 1.140 | 124,304 | -0.03(-2.56%) |
Dec 15, 2016 | 1.200 | 1.220 | 1.100 | 1.170 | 79,041 | -0.03(-2.50%) |
Dec 14, 2016 | 1.182 | 1.230 | 1.170 | 1.200 | 44,545 | +0.00(+0.08%) |
Dec 13, 2016 | 1.210 | 1.260 | 1.150 | 1.199 | 55,350 | -0.01(-0.91%) |
Dec 12, 2016 | 1.270 | 1.300 | 1.210 | 1.210 | 43,286 | -0.06(-4.72%) |
Dec 09, 2016 | 1.240 | 1.320 | 1.240 | 1.270 | 58,535 | +0.01(+0.79%) |
Dec 08, 2016 | 1.300 | 1.350 | 1.260 | 1.260 | 32,354 | -0.05(-3.82%) |
Dec 07, 2016 | 1.330 | 1.350 | 1.270 | 1.310 | 64,970 | -0.02(-1.50%) |
Dec 06, 2016 | 1.340 | 1.390 | 1.250 | 1.330 | 99,159 | -0.04(-2.92%) |
Dec 05, 2016 | 1.350 | 1.420 | 1.290 | 1.370 | 339,118 | +0.00(+0.00%) |
Dec 02, 2016 | 1.070 | 1.390 | 1.070 | 1.370 | 688,716 | +0.32(+30.48%) |
Dec 01, 2016 | 1.088 | 1.110 | 1.040 | 1.050 | 455,878 | -0.01(-0.94%) |
Nov 30, 2016 | 1.020 | 1.070 | 1.010 | 1.060 | 150,913 | +0.05(+4.95%) |
Nov 29, 2016 | 1.010 | 1.030 | 1.000 | 1.010 | 73,845 | +0.00(+0.00%) |
Nov 28, 2016 | 1.050 | 1.050 | 1.010 | 1.010 | 48,267 | -0.03(-2.88%) |
Nov 25, 2016 | 1.030 | 1.050 | 1.030 | 1.040 | 10,897 | +0.01(+0.97%) |
Nov 23, 2016 | 1.030 | 1.030 | 1.030 | 0 | -0.04(-3.74%) | |
Nov 22, 2016 | 1.050 | 1.070 | 1.030 | 1.070 | 105,355 | +0.04(+3.88%) |
Nov 21, 2016 | 1.030 | 1.050 | 1.020 | 1.030 | 74,005 | +0.00(+0.00%) |
Nov 18, 2016 | 1.040 | 1.040 | 1.000 | 1.030 | 19,680 | -0.01(-0.96%) |
Nov 17, 2016 | 1.050 | 1.070 | 1.000 | 1.040 | 47,783 | +0.00(+0.00%) |
Nov 16, 2016 | 0.9800 | 1.100 | 0.9800 | 1.040 | 13,324 | +0.03(+2.89%) |
Nov 15, 2016 | 0.9615 | 1.070 | 0.9615 | 1.011 | 122,815 | +0.06(+6.39%) |
Nov 14, 2016 | 1.010 | 1.010 | 0.9475 | 0.9501 | 72,932 | -0.05(-4.99%) |
Nov 11, 2016 | 0.9900 | 1.010 | 0.9088 | 1.000 | 101,233 | +0.01(+1.11%) |
Nov 10, 2016 | 1.050 | 1.050 | 0.9011 | 0.9890 | 113,601 | -0.06(-5.81%) |
Nov 09, 2016 | 1.014 | 1.060 | 1.014 | 1.050 | 15,476 | +0.03(+2.94%) |
Nov 08, 2016 | 1.030 | 1.040 | 1.011 | 1.020 | 28,003 | -0.01(-0.97%) |
Nov 07, 2016 | 1.070 | 1.080 | 1.030 | 1.030 | 77,705 | +0.00(+0.00%) |
Nov 04, 2016 | 1.080 | 1.085 | 1.010 | 1.030 | 47,016 | -0.04(-3.74%) |
Nov 03, 2016 | 1.050 | 1.130 | 1.040 | 1.070 | 276,005 | +0.03(+2.88%) |
Nov 02, 2016 | 1.095 | 1.106 | 0.9900 | 1.040 | 99,682 | +0.00(+0.00%) |