Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.190 | 2.320 | 2.067 | 2.080 | 1,723,804 | -0.10(-4.59%) |
Nov 29, 2017 | 2.130 | 2.200 | 2.050 | 2.180 | 668,070 | +0.03(+1.40%) |
Nov 28, 2017 | 2.030 | 2.160 | 2.010 | 2.150 | 882,676 | +0.16(+8.04%) |
Nov 27, 2017 | 2.140 | 2.140 | 1.990 | 1.990 | 1,023,427 | -0.13(-6.13%) |
Nov 24, 2017 | 2.200 | 2.220 | 2.100 | 2.120 | 583,419 | -0.08(-3.64%) |
Nov 22, 2017 | 2.000 | 2.250 | 2.000 | 2.200 | 1,592,701 | +0.19(+9.45%) |
Nov 21, 2017 | 2.070 | 2.130 | 1.950 | 2.010 | 1,122,875 | -0.09(-4.29%) |
Nov 20, 2017 | 2.110 | 2.150 | 2.040 | 2.100 | 1,004,633 | -0.01(-0.47%) |
Nov 17, 2017 | 2.120 | 2.160 | 1.990 | 2.110 | 1,521,522 | -0.05(-2.31%) |
Nov 16, 2017 | 2.130 | 2.250 | 2.070 | 2.160 | 1,787,464 | -0.06(-2.70%) |
Nov 15, 2017 | 2.330 | 2.400 | 2.200 | 2.220 | 1,992,791 | -0.14(-5.93%) |
Nov 14, 2017 | 2.350 | 2.630 | 2.270 | 2.360 | 5,348,884 | +0.01(+0.43%) |
Nov 13, 2017 | 2.220 | 2.950 | 2.150 | 2.350 | 16,272,945 | +0.09(+3.98%) |
Nov 10, 2017 | 2.100 | 2.530 | 1.950 | 2.260 | 9,225,257 | +0.17(+8.13%) |
Nov 09, 2017 | 2.000 | 2.210 | 1.765 | 2.090 | 7,785,039 | +0.09(+4.50%) |
Nov 08, 2017 | 2.160 | 2.550 | 1.820 | 2.000 | 51,436,312 | +0.75(+60.00%) |
Nov 07, 2017 | 1.270 | 1.270 | 1.160 | 1.250 | 1,139,493 | -0.02(-1.57%) |
Nov 06, 2017 | 1.330 | 1.330 | 1.230 | 1.270 | 1,312,681 | -0.05(-3.79%) |
Nov 03, 2017 | 1.260 | 1.350 | 1.220 | 1.320 | 2,885,850 | +0.05(+3.94%) |
Nov 02, 2017 | 1.210 | 1.270 | 1.150 | 1.270 | 4,000,568 | +0.08(+6.72%) |
Nov 01, 2017 | 1.160 | 1.210 | 1.150 | 1.190 | 2,360,221 | +0.04(+3.93%) |
Oct 31, 2017 | 1.150 | 1.160 | 1.120 | 1.145 | 789,515 | -0.00(-0.43%) |
Oct 30, 2017 | 1.190 | 1.220 | 1.120 | 1.150 | 1,010,486 | -0.04(-3.36%) |
Oct 27, 2017 | 1.210 | 1.220 | 1.140 | 1.190 | 1,781,522 | +0.05(+4.39%) |
Oct 26, 2017 | 1.080 | 1.170 | 1.040 | 1.140 | 2,255,384 | -0.01(-0.87%) |
Oct 25, 2017 | 1.060 | 1.190 | 1.040 | 1.150 | 1,480,808 | +0.10(+9.52%) |
Oct 24, 2017 | 1.090 | 1.110 | 1.040 | 1.050 | 1,336,916 | -0.04(-3.67%) |
Oct 23, 2017 | 1.160 | 1.200 | 1.060 | 1.090 | 3,042,697 | -0.16(-12.87%) |
Oct 20, 2017 | 1.310 | 1.310 | 1.180 | 1.251 | 1,570,573 | -0.04(-3.02%) |
Oct 19, 2017 | 1.470 | 1.540 | 1.110 | 1.290 | 11,323,872 | +0.01(+0.78%) |
Oct 18, 2017 | 1.200 | 1.310 | 1.160 | 1.280 | 1,190,535 | +0.07(+5.79%) |
Oct 17, 2017 | 1.190 | 1.210 | 1.160 | 1.210 | 564,923 | +0.01(+0.83%) |
Oct 16, 2017 | 1.340 | 1.370 | 1.160 | 1.200 | 1,443,409 | -0.11(-8.40%) |
Oct 13, 2017 | 1.210 | 1.370 | 1.200 | 1.310 | 3,053,321 | +0.11(+9.17%) |
Oct 12, 2017 | 1.350 | 1.360 | 1.200 | 1.200 | 4,227,824 | +0.11(+10.09%) |
Oct 11, 2017 | 1.010 | 1.110 | 0.9700 | 1.090 | 1,370,164 | +0.09(+9.00%) |
Oct 10, 2017 | 1.130 | 1.140 | 0.9600 | 1.000 | 517,182 | -0.06(-5.54%) |
Oct 09, 2017 | 1.040 | 1.070 | 1.010 | 1.059 | 232,867 | +0.02(+1.79%) |
Oct 06, 2017 | 1.010 | 1.070 | 1.010 | 1.040 | 144,997 | +0.03(+2.46%) |
Oct 05, 2017 | 1.050 | 1.090 | 0.9900 | 1.015 | 508,567 | -0.04(-3.33%) |
Oct 04, 2017 | 0.9750 | 1.070 | 0.9400 | 1.050 | 799,365 | +0.07(+7.43%) |
Oct 03, 2017 | 0.9800 | 0.9800 | 0.9400 | 0.9774 | 107,417 | +0.01(+0.76%) |
Oct 02, 2017 | 0.9650 | 0.9800 | 0.9350 | 0.9700 | 55,863 | +0.01(+1.23%) |
Sep 29, 2017 | 0.9569 | 0.9795 | 0.9400 | 0.9582 | 99,459 | +0.02(+1.93%) |
Sep 28, 2017 | 0.9715 | 0.9794 | 0.9000 | 0.9401 | 148,940 | -0.04(-4.02%) |
Sep 27, 2017 | 0.9700 | 0.9800 | 0.9400 | 0.9795 | 66,062 | +0.02(+1.61%) |
Sep 26, 2017 | 0.9600 | 0.9800 | 0.9600 | 0.9640 | 50,083 | -0.02(-1.63%) |
Sep 25, 2017 | 0.9550 | 0.9900 | 0.9550 | 0.9800 | 102,601 | +0.01(+1.03%) |
Sep 22, 2017 | 0.9680 | 0.9900 | 0.9200 | 0.9700 | 74,955 | -0.01(-1.01%) |
Sep 21, 2017 | 0.9946 | 0.9995 | 0.9500 | 0.9799 | 70,500 | -0.01(-1.02%) |
Sep 20, 2017 | 0.9810 | 1.000 | 0.9500 | 0.9900 | 146,049 | +0.00(+0.00%) |
Sep 19, 2017 | 0.9999 | 1.010 | 0.9766 | 0.9900 | 185,518 | -0.01(-0.50%) |
Sep 18, 2017 | 0.9500 | 1.000 | 0.9500 | 0.9950 | 121,975 | +0.04(+3.65%) |
Sep 15, 2017 | 1.000 | 1.030 | 0.9600 | 0.9600 | 115,091 | -0.03(-3.03%) |
Sep 14, 2017 | 1.030 | 1.040 | 0.9900 | 0.9900 | 113,902 | -0.03(-2.94%) |
Sep 13, 2017 | 1.070 | 1.100 | 1.010 | 1.020 | 125,225 | -0.04(-3.77%) |
Sep 12, 2017 | 1.090 | 1.110 | 1.050 | 1.060 | 182,536 | -0.01(-0.93%) |
Sep 11, 2017 | 1.090 | 1.099 | 1.030 | 1.070 | 178,120 | -0.02(-1.84%) |
Sep 08, 2017 | 1.110 | 1.119 | 1.040 | 1.090 | 161,846 | +0.01(+0.92%) |
Sep 07, 2017 | 1.160 | 1.180 | 1.060 | 1.080 | 677,229 | -0.01(-0.91%) |
Sep 06, 2017 | 1.010 | 1.090 | 1.005 | 1.090 | 649,050 | +0.10(+10.10%) |
Sep 05, 2017 | 0.9900 | 0.9900 | 0.9791 | 0.9900 | 27,081 | +0.01(+1.12%) |