Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.013 | 2.030 | 1.774 | 2.010 | 538,490 | -0.15(-6.94%) |
Jul 28, 2017 | 2.100 | 2.300 | 2.100 | 2.160 | 367,956 | +0.02(+0.93%) |
Jul 27, 2017 | 2.145 | 2.210 | 1.867 | 2.140 | 462,011 | +0.00(+0.04%) |
Jul 26, 2017 | 1.790 | 2.190 | 1.790 | 2.139 | 599,625 | +0.41(+23.65%) |
Jul 25, 2017 | 1.750 | 1.800 | 1.697 | 1.730 | 383,517 | +0.01(+0.58%) |
Jul 24, 2017 | 1.560 | 1.750 | 1.524 | 1.720 | 264,410 | +0.24(+16.14%) |
Jul 21, 2017 | 1.350 | 1.530 | 1.350 | 1.481 | 389,402 | +0.16(+11.84%) |
Jul 20, 2017 | 1.200 | 1.350 | 1.183 | 1.324 | 127,888 | +0.12(+9.71%) |
Jul 19, 2017 | 1.250 | 1.305 | 1.183 | 1.207 | 116,198 | -0.04(-3.44%) |
Jul 18, 2017 | 1.170 | 1.356 | 1.170 | 1.250 | 314,231 | +0.09(+8.11%) |
Jul 17, 2017 | 1.100 | 1.170 | 1.048 | 1.156 | 354,108 | +0.16(+15.96%) |
Jul 14, 2017 | 1.110 | 1.120 | 0.9750 | 0.9971 | 188,911 | -0.10(-9.35%) |
Jul 13, 2017 | 1.098 | 1.130 | 0.9600 | 1.100 | 299,006 | -0.03(-2.91%) |
Jul 12, 2017 | 0.7750 | 1.300 | 0.7660 | 1.133 | 279,020 | +0.39(+51.94%) |
Jul 11, 2017 | 0.6800 | 0.7540 | 0.6800 | 0.7457 | 114,373 | +0.10(+16.35%) |
Jul 10, 2017 | 0.6400 | 0.6700 | 0.6228 | 0.6409 | 93,560 | -0.01(-0.97%) |
Jul 07, 2017 | 0.6550 | 0.6550 | 0.6300 | 0.6472 | 78,700 | -0.00(-0.71%) |
Jul 06, 2017 | 0.6527 | 0.6527 | 0.6054 | 0.6518 | 78,150 | -0.00(-0.18%) |
Jul 05, 2017 | 0.6497 | 0.6530 | 0.6497 | 0.6530 | 5,000 | -0.00(-0.31%) |
Jul 03, 2017 | 0.6200 | 0.6980 | 0.6200 | 0.6550 | 26,750 | +0.02(+2.71%) |
Jun 30, 2017 | 0.6341 | 0.6380 | 0.6341 | 0.6377 | 10,700 | +0.00(+0.58%) |
Jun 29, 2017 | 0.6324 | 0.6494 | 0.6260 | 0.6340 | 13,000 | -0.02(-3.22%) |
Jun 28, 2017 | 0.6477 | 0.6600 | 0.6477 | 0.6551 | 26,712 | +0.02(+2.36%) |
Jun 27, 2017 | 0.6235 | 0.6574 | 0.6085 | 0.6400 | 71,781 | +0.03(+5.61%) |
Jun 26, 2017 | 0.6230 | 0.6250 | 0.6060 | 0.6060 | 93,800 | -0.00(-0.03%) |
Jun 23, 2017 | 0.6046 | 0.6408 | 0.5950 | 0.6062 | 34,815 | -0.00(-0.13%) |
Jun 22, 2017 | 0.6558 | 0.6680 | 0.6050 | 0.6070 | 44,995 | -0.02(-3.08%) |
Jun 21, 2017 | 0.6400 | 0.6400 | 0.6261 | 0.6263 | 11,300 | -0.02(-2.90%) |
Jun 20, 2017 | 0.6390 | 0.6450 | 0.6375 | 0.6450 | 80,500 | -0.01(-1.45%) |
Jun 19, 2017 | 0.6800 | 0.6800 | 0.6300 | 0.6545 | 57,000 | -0.02(-2.31%) |
Jun 16, 2017 | 0.6500 | 0.6706 | 0.6437 | 0.6700 | 95,585 | +0.04(+5.51%) |
Jun 15, 2017 | 0.6400 | 0.6500 | 0.6191 | 0.6350 | 48,050 | -0.02(-3.57%) |
Jun 14, 2017 | 0.6566 | 0.6700 | 0.6257 | 0.6585 | 47,816 | -0.01(-1.70%) |
Jun 13, 2017 | 0.6930 | 0.6930 | 0.6400 | 0.6699 | 23,928 | -0.02(-2.91%) |
Jun 12, 2017 | 0.7022 | 0.7022 | 0.6430 | 0.6900 | 28,895 | +0.02(+2.37%) |
Jun 09, 2017 | 0.6940 | 0.6940 | 0.6340 | 0.6740 | 46,057 | -0.01(-2.18%) |
Jun 08, 2017 | 0.7000 | 0.7075 | 0.6600 | 0.6890 | 57,082 | -0.02(-3.45%) |
Jun 07, 2017 | 0.7106 | 0.7136 | 0.6933 | 0.7136 | 15,150 | +0.00(+0.27%) |
Jun 06, 2017 | 0.7300 | 0.7300 | 0.7088 | 0.7117 | 34,644 | -0.02(-2.45%) |
Jun 05, 2017 | 0.6710 | 0.7380 | 0.6710 | 0.7296 | 79,650 | +0.05(+7.77%) |
Jun 02, 2017 | 0.6900 | 0.6900 | 0.6710 | 0.6770 | 33,071 | -0.01(-1.88%) |
Jun 01, 2017 | 0.6839 | 0.6940 | 0.6710 | 0.6900 | 72,585 | +0.02(+2.85%) |
May 31, 2017 | 0.6640 | 0.6843 | 0.6617 | 0.6709 | 52,486 | +0.01(+1.90%) |
May 30, 2017 | 0.7000 | 0.7100 | 0.6584 | 0.6584 | 49,831 | +0.01(+2.24%) |
May 26, 2017 | 0.5830 | 0.6812 | 0.5830 | 0.6440 | 220,311 | +0.07(+12.20%) |
May 25, 2017 | 0.5600 | 0.5819 | 0.5600 | 0.5740 | 65,900 | +0.01(+1.77%) |
May 24, 2017 | 0.5500 | 0.5640 | 0.5331 | 0.5640 | 60,525 | +0.01(+1.13%) |
May 23, 2017 | 0.5744 | 0.5808 | 0.5456 | 0.5577 | 63,734 | -0.02(-3.84%) |
May 22, 2017 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 3,000 | +0.02(+2.78%) |
May 19, 2017 | 0.5200 | 0.5643 | 0.5104 | 0.5643 | 85,400 | +0.04(+8.52%) |
May 18, 2017 | 0.5111 | 0.5254 | 0.5000 | 0.5200 | 16,800 | +0.01(+1.96%) |
May 17, 2017 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 88,296 | +0.00(+0.00%) |
May 16, 2017 | 0.5000 | 0.5280 | 0.5000 | 0.5100 | 29,150 | +0.02(+3.87%) |
May 15, 2017 | 0.5016 | 0.5030 | 0.4900 | 0.4910 | 33,530 | -0.02(-2.96%) |
May 12, 2017 | 0.5160 | 0.5400 | 0.4983 | 0.5060 | 73,372 | +0.01(+1.20%) |
May 11, 2017 | 0.5222 | 0.5222 | 0.5000 | 0.5000 | 43,457 | -0.02(-3.21%) |
May 10, 2017 | 0.5100 | 0.5250 | 0.5080 | 0.5166 | 31,952 | -0.00(-0.65%) |
May 09, 2017 | 0.5199 | 0.5300 | 0.5055 | 0.5200 | 51,000 | +0.00(+0.00%) |
May 08, 2017 | 0.5579 | 0.5740 | 0.5200 | 0.5200 | 23,345 | -0.04(-6.57%) |
May 05, 2017 | 0.5600 | 0.5600 | 0.5565 | 0.5565 | 7,389 | +0.04(+8.53%) |
May 04, 2017 | 0.5342 | 0.5550 | 0.5128 | 0.5128 | 25,700 | -0.04(-6.76%) |
May 03, 2017 | 0.5810 | 0.5810 | 0.5500 | 0.5500 | 3,516 | -0.03(-5.11%) |
May 02, 2017 | 0.5430 | 0.5796 | 0.5430 | 0.5796 | 11,650 | +0.01(+1.13%) |