Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.730 | 1.740 | 1.560 | 1.580 | 20,321,734 | -0.10(-5.95%) |
Jan 30, 2017 | 1.661 | 1.750 | 1.540 | 1.680 | 18,310,906 | +0.02(+1.20%) |
Jan 27, 2017 | 1.430 | 1.670 | 1.430 | 1.660 | 18,329,792 | +0.24(+16.90%) |
Jan 26, 2017 | 1.440 | 1.470 | 1.390 | 1.420 | 6,399,805 | -0.03(-2.07%) |
Jan 25, 2017 | 1.500 | 1.540 | 1.440 | 1.450 | 7,104,181 | -0.03(-2.03%) |
Jan 24, 2017 | 1.430 | 1.500 | 1.360 | 1.480 | 14,366,524 | +0.04(+2.78%) |
Jan 23, 2017 | 1.390 | 1.455 | 1.350 | 1.440 | 8,048,669 | +0.06(+4.35%) |
Jan 20, 2017 | 1.380 | 1.410 | 1.350 | 1.380 | 5,180,754 | +0.01(+0.73%) |
Jan 19, 2017 | 1.400 | 1.480 | 1.360 | 1.370 | 8,212,633 | -0.04(-2.84%) |
Jan 18, 2017 | 1.450 | 1.450 | 1.360 | 1.410 | 5,494,507 | -0.04(-2.76%) |
Jan 17, 2017 | 1.520 | 1.520 | 1.400 | 1.450 | 9,436,657 | -0.07(-4.61%) |
Jan 13, 2017 | 1.520 | 1.520 | 1.520 | 0 | +0.09(+6.29%) | |
Jan 12, 2017 | 1.590 | 1.610 | 1.410 | 1.430 | 7,717,308 | -0.10(-6.54%) |
Jan 11, 2017 | 1.590 | 1.590 | 1.510 | 1.530 | 4,314,033 | -0.07(-4.38%) |
Jan 10, 2017 | 1.610 | 1.620 | 1.500 | 1.600 | 8,557,190 | -0.01(-0.62%) |
Jan 09, 2017 | 1.700 | 1.700 | 1.590 | 1.610 | 11,834,954 | -0.10(-5.85%) |
Jan 06, 2017 | 1.750 | 1.790 | 1.590 | 1.710 | 28,453,812 | +0.14(+8.92%) |
Jan 05, 2017 | 1.710 | 1.740 | 1.520 | 1.570 | 10,531,225 | -0.14(-8.19%) |
Jan 04, 2017 | 1.810 | 1.840 | 1.690 | 1.710 | 12,165,877 | -0.06(-3.39%) |
Jan 03, 2017 | 1.640 | 1.860 | 1.610 | 1.770 | 16,596,192 | +0.19(+12.03%) |
Dec 30, 2016 | 1.580 | 1.580 | 1.580 | 0 | +0.05(+3.27%) | |
Dec 29, 2016 | 1.640 | 1.640 | 1.490 | 1.530 | 8,206,786 | -0.08(-4.97%) |
Dec 28, 2016 | 1.600 | 1.690 | 1.520 | 1.610 | 9,005,755 | +0.01(+0.63%) |
Dec 27, 2016 | 1.700 | 1.720 | 1.530 | 1.600 | 14,426,194 | -0.24(-13.04%) |
Dec 23, 2016 | 1.840 | 1.840 | 1.840 | 0 | +0.03(+1.66%) | |
Dec 22, 2016 | 1.790 | 2.000 | 1.700 | 1.810 | 41,522,576 | +0.34(+23.13%) |
Dec 21, 2016 | 1.440 | 1.550 | 1.420 | 1.470 | 11,849,189 | +0.04(+2.80%) |
Dec 20, 2016 | 1.350 | 1.470 | 1.260 | 1.430 | 15,231,776 | +0.08(+5.93%) |
Dec 19, 2016 | 1.320 | 1.600 | 1.250 | 1.350 | 37,866,704 | +0.30(+28.57%) |
Dec 16, 2016 | 0.9600 | 1.130 | 0.9100 | 1.050 | 26,031,978 | +0.11(+11.70%) |
Dec 15, 2016 | 0.9700 | 0.9700 | 0.8795 | 0.9400 | 3,424,794 | -0.00(-0.34%) |
Dec 14, 2016 | 0.9000 | 0.9537 | 0.8700 | 0.9432 | 6,672,526 | +0.05(+5.99%) |
Dec 13, 2016 | 0.8300 | 0.9300 | 0.8300 | 0.8899 | 6,599,943 | +0.05(+5.68%) |
Dec 12, 2016 | 0.8599 | 0.8790 | 0.8363 | 0.8421 | 3,297,724 | -0.02(-1.85%) |
Dec 09, 2016 | 0.8501 | 0.8706 | 0.8398 | 0.8580 | 2,698,620 | +0.01(+0.72%) |
Dec 08, 2016 | 0.8699 | 0.8700 | 0.8271 | 0.8519 | 2,888,009 | +0.01(+1.03%) |
Dec 07, 2016 | 0.8599 | 0.8700 | 0.8391 | 0.8432 | 1,955,678 | -0.01(-0.80%) |
Dec 06, 2016 | 0.8472 | 0.8718 | 0.8395 | 0.8500 | 2,630,941 | +0.01(+1.19%) |
Dec 05, 2016 | 0.8200 | 0.8400 | 0.7994 | 0.8400 | 2,055,484 | +0.03(+3.70%) |
Dec 02, 2016 | 0.7701 | 0.8232 | 0.7665 | 0.8100 | 1,844,448 | +0.04(+5.10%) |
Dec 01, 2016 | 0.8000 | 0.8300 | 0.7336 | 0.7707 | 3,168,830 | -0.02(-2.44%) |
Nov 30, 2016 | 0.8299 | 0.8400 | 0.7827 | 0.7900 | 2,251,618 | -0.03(-4.14%) |
Nov 29, 2016 | 0.8399 | 0.8400 | 0.8241 | 0.8241 | 1,148,463 | -0.01(-0.97%) |
Nov 28, 2016 | 0.8900 | 0.8900 | 0.8200 | 0.8322 | 1,921,249 | -0.02(-2.68%) |
Nov 25, 2016 | 0.8337 | 0.8627 | 0.8208 | 0.8551 | 1,054,660 | +0.03(+3.45%) |
Nov 23, 2016 | 0.8266 | 0.8266 | 0.8266 | 0 | -0.01(-1.52%) | |
Nov 22, 2016 | 0.8400 | 0.8500 | 0.8100 | 0.8394 | 2,525,926 | +0.01(+0.84%) |
Nov 21, 2016 | 0.8499 | 0.8650 | 0.8154 | 0.8324 | 1,845,734 | -0.01(-0.96%) |
Nov 18, 2016 | 0.8600 | 0.8800 | 0.8241 | 0.8405 | 3,274,453 | -0.03(-2.93%) |
Nov 17, 2016 | 0.7701 | 0.8050 | 0.7550 | 0.8659 | 9,569,007 | +0.08(+9.61%) |
Nov 16, 2016 | 0.8000 | 0.8237 | 0.7809 | 0.7900 | 4,643,760 | -0.03(-4.13%) |
Nov 15, 2016 | 0.8400 | 0.8500 | 0.8028 | 0.8240 | 2,612,819 | -0.04(-4.17%) |
Nov 14, 2016 | 0.8899 | 0.8899 | 0.8320 | 0.8599 | 2,880,711 | -0.00(-0.42%) |
Nov 11, 2016 | 0.8800 | 0.8800 | 0.8128 | 0.8635 | 6,088,327 | +0.01(+0.99%) |
Nov 10, 2016 | 1.020 | 1.040 | 0.8200 | 0.8550 | 17,822,968 | -0.18(-16.99%) |
Nov 09, 2016 | 0.8700 | 1.080 | 0.8700 | 1.030 | 4,331,011 | +0.04(+4.04%) |
Nov 08, 2016 | 0.9400 | 1.010 | 0.9126 | 0.9900 | 3,481,180 | +0.07(+7.61%) |
Nov 07, 2016 | 0.8599 | 0.9392 | 0.8201 | 0.9200 | 2,501,984 | +0.09(+11.16%) |
Nov 04, 2016 | 0.8900 | 0.8901 | 0.7950 | 0.8276 | 6,529,066 | +0.03(+3.45%) |
Nov 03, 2016 | 0.8999 | 0.9093 | 0.7855 | 0.8000 | 3,972,194 | -0.08(-8.94%) |
Nov 02, 2016 | 0.9099 | 0.9298 | 0.8600 | 0.8785 | 3,246,066 | -0.02(-2.52%) |