Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.876 | 1.894 | 1.872 | 1.894 | 14,283 | +0.01(+0.39%) |
Oct 30, 2017 | 1.874 | 1.891 | 1.852 | 1.886 | 135,715 | +0.01(+0.66%) |
Oct 27, 2017 | 1.896 | 1.899 | 1.869 | 1.874 | 69,942 | -0.01(-0.65%) |
Oct 26, 2017 | 1.923 | 1.923 | 1.854 | 1.886 | 10,301 | -0.04(-1.92%) |
Oct 25, 2017 | 1.989 | 1.989 | 1.854 | 1.923 | 63,412 | -0.08(-3.91%) |
Oct 24, 2017 | 2.000 | 2.002 | 2.000 | 2.002 | 4,400 | -0.00(-0.03%) |
Oct 23, 2017 | 2.019 | 2.019 | 2.002 | 2.002 | 4,023 | -0.01(-0.61%) |
Oct 20, 2017 | 2.015 | 2.015 | 2.002 | 2.014 | 13,363 | -0.01(-0.37%) |
Oct 19, 2017 | 2.022 | 2.022 | 2.022 | 2.022 | 1,208 | -0.01(-0.61%) |
Oct 18, 2017 | 2.039 | 2.069 | 2.034 | 2.034 | 7,551 | -0.01(-0.69%) |
Oct 17, 2017 | 2.022 | 2.069 | 2.022 | 2.048 | 12,949 | +0.03(+1.68%) |
Oct 16, 2017 | 2.019 | 2.019 | 2.012 | 2.015 | 8,609 | -0.05(-2.51%) |
Oct 13, 2017 | 2.027 | 2.066 | 2.027 | 2.066 | 1,703 | +0.01(+0.48%) |
Oct 12, 2017 | 2.052 | 2.071 | 2.039 | 2.056 | 6,845 | +0.01(+0.48%) |
Oct 11, 2017 | 2.017 | 2.047 | 2.017 | 2.047 | 7,235 | +0.03(+1.47%) |
Oct 10, 2017 | 2.005 | 2.017 | 2.005 | 2.017 | 7,733 | -0.00(-0.12%) |
Oct 09, 2017 | 2.007 | 2.019 | 2.007 | 2.019 | 3,171 | -0.05(-2.50%) |
Oct 06, 2017 | 2.034 | 2.071 | 2.034 | 2.071 | 6,955 | +0.04(+2.02%) |
Oct 05, 2017 | 2.024 | 2.069 | 2.024 | 2.030 | 8,346 | -0.01(-0.32%) |
Oct 04, 2017 | 2.053 | 2.053 | 2.000 | 2.037 | 35,567 | -0.00(-0.12%) |
Oct 03, 2017 | 2.032 | 2.055 | 2.032 | 2.039 | 22,621 | +0.00(+0.12%) |
Oct 02, 2017 | 2.032 | 2.037 | 2.032 | 2.037 | 10,925 | +0.00(+0.00%) |
Sep 29, 2017 | 2.032 | 2.039 | 2.032 | 2.037 | 21,145 | +0.00(+0.24%) |
Sep 28, 2017 | 2.032 | 2.032 | 2.032 | 2.032 | 1,070 | -0.00(-0.24%) |
Sep 27, 2017 | 2.039 | 2.042 | 2.033 | 2.037 | 5,154 | +0.00(+0.00%) |
Sep 26, 2017 | 2.037 | 2.038 | 2.037 | 2.037 | 9,360 | -0.01(-0.48%) |
Sep 25, 2017 | 2.044 | 2.047 | 2.044 | 2.047 | 6,338 | -0.00(-0.24%) |
Sep 22, 2017 | 2.053 | 2.054 | 2.031 | 2.052 | 10,187 | +0.00(+0.12%) |
Sep 21, 2017 | 2.047 | 2.054 | 2.044 | 2.049 | 11,339 | +0.01(+0.30%) |
Sep 20, 2017 | 2.047 | 2.047 | 2.000 | 2.043 | 11,420 | -0.00(-0.18%) |
Sep 19, 2017 | 2.012 | 2.047 | 2.000 | 2.047 | 26,709 | +0.04(+1.76%) |
Sep 18, 2017 | 2.016 | 2.042 | 2.011 | 2.011 | 17,378 | -0.04(-1.85%) |
Sep 15, 2017 | 2.039 | 2.049 | 2.039 | 2.049 | 4,497 | +0.01(+0.48%) |
Sep 14, 2017 | 2.047 | 2.047 | 2.039 | 2.039 | 4,152 | -0.01(-0.60%) |
Sep 13, 2017 | 2.047 | 2.086 | 2.015 | 2.052 | 17,666 | +0.00(+0.24%) |
Sep 12, 2017 | 2.076 | 2.076 | 2.044 | 2.047 | 8,338 | -0.02(-1.19%) |
Sep 11, 2017 | 2.074 | 2.088 | 2.071 | 2.071 | 13,379 | +0.02(+0.84%) |
Sep 08, 2017 | 2.059 | 2.071 | 2.034 | 2.054 | 45,657 | -0.01(-0.36%) |
Sep 07, 2017 | 2.007 | 2.062 | 2.007 | 2.061 | 7,283 | -0.00(-0.24%) |
Sep 06, 2017 | 2.047 | 2.084 | 2.047 | 2.066 | 28,632 | +0.02(+0.96%) |
Sep 05, 2017 | 2.042 | 2.087 | 2.022 | 2.047 | 89,278 | -0.01(-0.60%) |
Sep 01, 2017 | 2.022 | 2.059 | 2.022 | 2.059 | 18,420 | +0.04(+1.95%) |
Aug 31, 2017 | 2.061 | 2.068 | 2.019 | 2.019 | 83,799 | -0.03(-1.44%) |
Aug 30, 2017 | 2.032 | 2.049 | 2.024 | 2.049 | 20,841 | +0.01(+0.73%) |
Aug 29, 2017 | 2.007 | 2.034 | 1.982 | 2.034 | 45,722 | +0.02(+1.23%) |
Aug 28, 2017 | 2.017 | 2.049 | 2.002 | 2.010 | 21,952 | +0.00(+0.00%) |
Aug 25, 2017 | 1.987 | 2.010 | 1.987 | 2.010 | 6,760 | +0.01(+0.29%) |
Aug 24, 2017 | 1.966 | 2.004 | 1.966 | 2.004 | 17,122 | +0.04(+2.22%) |
Aug 23, 2017 | 1.966 | 1.968 | 1.960 | 1.960 | 11,083 | +0.01(+0.63%) |
Aug 22, 2017 | 1.953 | 1.958 | 1.950 | 1.948 | 10,828 | +0.01(+0.51%) |
Aug 21, 2017 | 1.948 | 1.953 | 1.938 | 1.938 | 9,238 | +0.01(+0.64%) |
Aug 18, 2017 | 1.975 | 1.987 | 1.911 | 1.926 | 28,907 | -0.05(-2.38%) |
Aug 17, 2017 | 2.016 | 2.016 | 1.943 | 1.973 | 38,203 | +0.01(+0.50%) |
Aug 16, 2017 | 1.955 | 1.963 | 1.950 | 1.963 | 8,995 | +0.05(+2.84%) |
Aug 15, 2017 | 1.908 | 1.908 | 1.908 | 1.908 | 2,778 | -0.05(-2.61%) |
Aug 14, 2017 | 1.849 | 1.960 | 1.849 | 1.960 | 31,264 | +0.13(+7.25%) |
Aug 11, 2017 | 1.679 | 1.849 | 1.679 | 1.827 | 469,900 | +0.15(+8.65%) |
Aug 10, 2017 | 1.761 | 1.761 | 1.655 | 1.682 | 110,015 | -0.07(-4.08%) |
Aug 09, 2017 | 1.738 | 1.807 | 1.738 | 1.753 | 31,183 | +0.01(+0.71%) |
Aug 08, 2017 | 1.850 | 1.850 | 1.664 | 1.741 | 74,719 | -0.13(-7.11%) |
Aug 07, 2017 | 1.982 | 1.982 | 1.849 | 1.874 | 122,810 | -0.11(-5.47%) |
Aug 04, 2017 | 1.972 | 1.983 | 1.939 | 1.982 | 21,863 | +0.02(+1.26%) |
Aug 03, 2017 | 1.926 | 1.970 | 1.926 | 1.958 | 19,876 | +0.02(+1.15%) |
Aug 02, 2017 | 1.978 | 1.983 | 1.926 | 1.936 | 32,578 | -0.04(-2.12%) |