Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.356 | 4.543 | 4.128 | 4.148 | 5,246,865 | -0.10(-2.33%) |
Oct 30, 2017 | 4.938 | 4.938 | 4.049 | 4.247 | 8,480,707 | -0.49(-10.42%) |
Oct 27, 2017 | 4.682 | 4.948 | 4.593 | 4.741 | 5,924,307 | +0.15(+3.23%) |
Oct 26, 2017 | 4.682 | 5.116 | 4.395 | 4.593 | 14,618,227 | -0.32(-6.55%) |
Oct 25, 2017 | 4.089 | 5.495 | 4.009 | 4.915 | 25,731,380 | +0.92(+23.15%) |
Oct 24, 2017 | 4.001 | 4.069 | 3.607 | 3.991 | 6,137,336 | +0.23(+6.01%) |
Oct 23, 2017 | 3.617 | 4.374 | 3.598 | 3.765 | 21,949,022 | +0.22(+6.09%) |
Oct 20, 2017 | 3.096 | 3.725 | 3.091 | 3.548 | 9,227,060 | +0.46(+14.97%) |
Oct 19, 2017 | 3.126 | 3.126 | 3.018 | 3.086 | 1,738,254 | +0.02(+0.64%) |
Oct 18, 2017 | 3.204 | 3.214 | 3.027 | 3.067 | 1,224,600 | -0.09(-2.80%) |
Oct 17, 2017 | 3.195 | 3.273 | 3.136 | 3.155 | 2,391,039 | -0.01(-0.31%) |
Oct 16, 2017 | 3.145 | 3.279 | 3.077 | 3.165 | 2,382,003 | +0.05(+1.58%) |
Oct 13, 2017 | 3.027 | 3.145 | 2.811 | 3.116 | 4,514,008 | +0.08(+2.59%) |
Oct 12, 2017 | 3.263 | 3.276 | 3.018 | 3.037 | 2,913,109 | -0.26(-7.76%) |
Oct 11, 2017 | 3.293 | 3.335 | 3.204 | 3.293 | 2,277,350 | +0.01(+0.30%) |
Oct 10, 2017 | 3.234 | 3.421 | 3.204 | 3.283 | 4,173,536 | +0.09(+2.77%) |
Oct 09, 2017 | 3.263 | 3.362 | 3.126 | 3.195 | 2,824,530 | -0.08(-2.40%) |
Oct 06, 2017 | 3.057 | 3.391 | 2.959 | 3.273 | 8,273,498 | +0.27(+8.82%) |
Oct 05, 2017 | 3.155 | 3.155 | 2.890 | 3.008 | 3,324,682 | -0.07(-2.24%) |
Oct 04, 2017 | 3.126 | 3.165 | 2.949 | 3.077 | 4,961,305 | +0.24(+8.30%) |
Oct 03, 2017 | 2.919 | 3.175 | 2.801 | 2.841 | 10,156,084 | +0.13(+4.71%) |
Oct 02, 2017 | 2.389 | 2.752 | 2.320 | 2.713 | 4,818,441 | +0.29(+12.20%) |
Sep 29, 2017 | 2.477 | 2.477 | 2.349 | 2.418 | 1,538,945 | -0.04(-1.60%) |
Sep 28, 2017 | 2.418 | 2.482 | 2.379 | 2.457 | 1,650,366 | +0.05(+2.04%) |
Sep 27, 2017 | 2.310 | 2.448 | 2.285 | 2.408 | 2,288,317 | +0.10(+4.26%) |
Sep 26, 2017 | 2.290 | 2.320 | 2.162 | 2.310 | 1,585,510 | +0.03(+1.29%) |
Sep 25, 2017 | 2.428 | 2.457 | 2.271 | 2.280 | 2,696,087 | -0.18(-7.20%) |
Sep 22, 2017 | 2.487 | 2.536 | 2.398 | 2.457 | 1,714,137 | -0.05(-1.96%) |
Sep 21, 2017 | 2.457 | 2.536 | 2.379 | 2.506 | 1,431,247 | +0.07(+2.82%) |
Sep 20, 2017 | 2.497 | 2.506 | 2.428 | 2.438 | 1,576,083 | -0.05(-1.88%) |
Sep 19, 2017 | 2.536 | 2.546 | 2.448 | 2.484 | 1,196,324 | -0.01(-0.49%) |
Sep 18, 2017 | 2.546 | 2.595 | 2.457 | 2.497 | 1,734,790 | -0.01(-0.39%) |
Sep 15, 2017 | 2.506 | 2.543 | 2.428 | 2.506 | 1,711,271 | +0.00(+0.00%) |
Sep 14, 2017 | 2.438 | 2.575 | 2.427 | 2.506 | 4,122,248 | +0.08(+3.24%) |
Sep 13, 2017 | 2.389 | 2.457 | 2.320 | 2.428 | 2,078,820 | +0.02(+0.82%) |
Sep 12, 2017 | 2.556 | 2.556 | 2.320 | 2.408 | 3,124,594 | -0.04(-1.61%) |
Sep 11, 2017 | 2.379 | 2.536 | 2.330 | 2.448 | 3,568,754 | +0.13(+5.51%) |
Sep 08, 2017 | 2.467 | 2.664 | 2.251 | 2.320 | 7,540,478 | -0.18(-7.09%) |
Sep 07, 2017 | 2.162 | 2.575 | 2.162 | 2.497 | 8,857,557 | +0.37(+17.59%) |
Sep 06, 2017 | 2.025 | 2.143 | 1.946 | 2.123 | 4,257,199 | +0.17(+8.54%) |
Sep 05, 2017 | 2.300 | 2.438 | 1.809 | 1.956 | 9,561,464 | -0.27(-11.95%) |
Sep 01, 2017 | 2.664 | 2.672 | 2.212 | 2.221 | 7,290,318 | -0.45(-16.91%) |
Aug 31, 2017 | 2.428 | 2.782 | 2.408 | 2.674 | 12,088,653 | -0.31(-10.53%) |
Aug 30, 2017 | 3.411 | 3.440 | 2.978 | 2.988 | 12,095,928 | -0.39(-11.63%) |
Aug 29, 2017 | 3.057 | 3.391 | 2.978 | 3.381 | 7,141,575 | +0.34(+11.33%) |
Aug 28, 2017 | 3.077 | 3.116 | 2.978 | 3.037 | 2,619,732 | +0.03(+0.98%) |
Aug 25, 2017 | 3.008 | 3.145 | 2.998 | 3.008 | 3,001,768 | -0.03(-0.97%) |
Aug 24, 2017 | 3.096 | 3.096 | 2.988 | 3.037 | 3,427,607 | -0.09(-2.83%) |
Aug 23, 2017 | 3.018 | 3.136 | 2.870 | 3.126 | 6,254,377 | +0.11(+3.58%) |
Aug 22, 2017 | 3.214 | 3.224 | 2.968 | 3.018 | 6,762,547 | -0.24(-7.25%) |
Aug 21, 2017 | 3.401 | 3.489 | 3.165 | 3.254 | 5,195,996 | -0.04(-1.19%) |
Aug 18, 2017 | 3.224 | 3.391 | 3.155 | 3.293 | 9,090,112 | +0.15(+4.69%) |
Aug 17, 2017 | 2.978 | 3.391 | 2.880 | 3.145 | 13,275,580 | +0.01(+0.31%) |
Aug 16, 2017 | 3.480 | 3.676 | 3.047 | 3.136 | 16,672,694 | -0.33(-9.63%) |
Aug 15, 2017 | 3.371 | 3.715 | 3.322 | 3.470 | 21,721,360 | +0.18(+5.37%) |
Aug 14, 2017 | 3.136 | 3.558 | 2.801 | 3.293 | 24,036,048 | +0.25(+8.06%) |
Aug 11, 2017 | 4.069 | 4.158 | 2.821 | 3.047 | 53,586,192 | +1.03(+51.22%) |
Aug 10, 2017 | 1.779 | 2.212 | 1.700 | 2.015 | 46,128,828 | +0.28(+15.82%) |
Aug 09, 2017 | 1.435 | 1.818 | 1.337 | 1.740 | 27,341,228 | +0.33(+23.78%) |
Aug 08, 2017 | 1.356 | 1.533 | 1.248 | 1.406 | 13,261,857 | +0.13(+10.00%) |
Aug 07, 2017 | 1.288 | 1.435 | 1.258 | 1.278 | 6,724,490 | -0.07(-5.11%) |
Aug 04, 2017 | 1.327 | 1.474 | 1.258 | 1.347 | 12,825,427 | +0.14(+11.38%) |
Aug 03, 2017 | 1.297 | 1.465 | 1.180 | 1.209 | 16,660,056 | -0.11(-8.21%) |
Aug 02, 2017 | 1.651 | 1.848 | 1.297 | 1.317 | 38,610,412 | -0.41(-23.86%) |