Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.800 | 1.860 | 1.780 | 1.840 | 39,543 | +0.07(+4.19%) |
May 27, 2016 | 1.766 | 1.766 | 1.766 | 0 | -0.08(-4.54%) | |
May 26, 2016 | 1.870 | 1.890 | 1.800 | 1.850 | 24,663 | -0.02(-1.07%) |
May 25, 2016 | 1.780 | 1.880 | 1.780 | 1.870 | 40,748 | +0.09(+5.06%) |
May 24, 2016 | 1.890 | 1.890 | 1.730 | 1.780 | 65,814 | -0.09(-4.81%) |
May 23, 2016 | 1.880 | 1.890 | 1.860 | 1.870 | 13,156 | +0.02(+1.08%) |
May 20, 2016 | 1.840 | 1.910 | 1.834 | 1.850 | 24,381 | +0.03(+1.65%) |
May 19, 2016 | 1.745 | 1.820 | 1.730 | 1.820 | 33,829 | +0.06(+3.41%) |
May 18, 2016 | 1.800 | 1.880 | 1.710 | 1.760 | 27,845 | -0.07(-3.83%) |
May 17, 2016 | 1.880 | 1.920 | 1.810 | 1.830 | 42,740 | -0.06(-3.17%) |
May 16, 2016 | 1.850 | 2.000 | 1.830 | 1.890 | 57,580 | +0.02(+1.07%) |
May 13, 2016 | 1.520 | 1.960 | 1.520 | 1.870 | 118,678 | +0.25(+15.43%) |
May 12, 2016 | 1.700 | 1.740 | 1.600 | 1.620 | 50,285 | -0.08(-4.71%) |
May 11, 2016 | 1.850 | 1.850 | 1.620 | 1.700 | 155,837 | -0.14(-7.61%) |
May 10, 2016 | 1.970 | 2.000 | 1.660 | 1.840 | 216,648 | -0.16(-8.00%) |
May 09, 2016 | 2.005 | 2.030 | 1.950 | 2.000 | 119,243 | -0.06(-2.91%) |
May 06, 2016 | 2.110 | 2.110 | 1.960 | 2.060 | 127,202 | -0.17(-7.62%) |
May 05, 2016 | 2.190 | 2.290 | 2.120 | 2.230 | 39,663 | +0.02(+1.13%) |
May 04, 2016 | 2.200 | 2.280 | 2.160 | 2.205 | 36,808 | +0.06(+2.56%) |
May 03, 2016 | 2.240 | 2.260 | 2.000 | 2.150 | 117,608 | -0.10(-4.44%) |
May 02, 2016 | 2.280 | 2.290 | 2.200 | 2.250 | 51,492 | -0.03(-1.32%) |
Apr 29, 2016 | 2.400 | 2.410 | 2.270 | 2.280 | 70,008 | -0.11(-4.60%) |
Apr 28, 2016 | 2.450 | 2.450 | 2.300 | 2.390 | 33,972 | -0.01(-0.42%) |
Apr 27, 2016 | 2.290 | 2.580 | 2.250 | 2.400 | 214,742 | +0.11(+4.80%) |
Apr 26, 2016 | 2.210 | 2.290 | 2.210 | 2.290 | 67,180 | +0.09(+4.09%) |
Apr 25, 2016 | 2.280 | 2.340 | 2.180 | 2.200 | 74,253 | -0.08(-3.51%) |
Apr 22, 2016 | 2.280 | 2.390 | 2.280 | 2.280 | 33,354 | +0.00(+0.00%) |
Apr 21, 2016 | 2.320 | 2.390 | 2.250 | 2.280 | 90,702 | -0.05(-2.15%) |
Apr 20, 2016 | 2.500 | 2.530 | 2.310 | 2.330 | 167,308 | -0.09(-3.72%) |
Apr 19, 2016 | 2.425 | 2.500 | 2.150 | 2.420 | 288,904 | -0.01(-0.41%) |
Apr 18, 2016 | 2.355 | 2.500 | 2.260 | 2.430 | 180,910 | +0.14(+6.11%) |
Apr 15, 2016 | 2.400 | 2.580 | 2.220 | 2.290 | 472,327 | -0.10(-4.18%) |
Apr 14, 2016 | 1.910 | 2.600 | 1.910 | 2.390 | 597,202 | +0.48(+25.13%) |
Apr 13, 2016 | 2.010 | 2.150 | 1.800 | 1.910 | 236,854 | -0.11(-5.45%) |
Apr 12, 2016 | 2.120 | 2.185 | 2.000 | 2.020 | 92,039 | -0.10(-4.72%) |
Apr 11, 2016 | 2.100 | 2.160 | 2.050 | 2.120 | 92,968 | +0.07(+3.41%) |
Apr 08, 2016 | 2.000 | 2.240 | 1.990 | 2.050 | 125,408 | +0.06(+3.02%) |
Apr 07, 2016 | 2.400 | 2.430 | 1.900 | 1.990 | 283,706 | -0.35(-14.96%) |
Apr 06, 2016 | 1.830 | 2.350 | 1.820 | 2.340 | 475,352 | +0.57(+32.20%) |
Apr 05, 2016 | 1.965 | 1.970 | 1.570 | 1.770 | 342,550 | -0.19(-9.69%) |
Apr 04, 2016 | 2.160 | 2.250 | 1.750 | 1.960 | 226,526 | -0.29(-12.89%) |
Apr 01, 2016 | 2.105 | 2.460 | 2.100 | 2.250 | 90,574 | -0.02(-1.10%) |
Mar 31, 2016 | 2.610 | 2.670 | 2.060 | 2.275 | 328,804 | -0.33(-12.50%) |
Mar 30, 2016 | 2.625 | 2.800 | 2.590 | 2.600 | 190,069 | +0.04(+1.56%) |
Mar 29, 2016 | 2.980 | 3.350 | 2.210 | 2.560 | 553,773 | -0.45(-14.95%) |
Mar 28, 2016 | 3.665 | 3.665 | 2.810 | 3.010 | 564,962 | -0.49(-14.00%) |
Mar 24, 2016 | 3.500 | 3.500 | 3.500 | 0 | +1.25(+55.56%) | |
Mar 23, 2016 | 2.190 | 2.510 | 2.190 | 2.250 | 307,695 | +0.05(+2.27%) |
Mar 22, 2016 | 2.265 | 2.320 | 2.110 | 2.200 | 218,006 | -0.05(-2.44%) |
Mar 21, 2016 | 1.770 | 2.280 | 1.630 | 2.255 | 630,292 | +0.54(+31.87%) |
Mar 18, 2016 | 1.660 | 1.830 | 1.550 | 1.710 | 306,057 | -0.14(-7.57%) |
Mar 17, 2016 | 1.710 | 1.900 | 1.550 | 1.850 | 436,662 | +0.07(+3.93%) |
Mar 16, 2016 | 1.545 | 1.910 | 1.430 | 1.780 | 790,428 | +0.21(+13.38%) |
Mar 15, 2016 | 1.625 | 2.450 | 1.260 | 1.570 | 2,646,732 | +0.04(+2.28%) |
Mar 14, 2016 | 0.4350 | 1.600 | 0.4350 | 1.535 | 1,414,213 | +1.09(+241.19%) |
Mar 11, 2016 | 0.5100 | 0.5100 | 0.4000 | 0.4499 | 50,965 | -0.04(-7.24%) |
Mar 10, 2016 | 0.5099 | 0.5099 | 0.4231 | 0.4850 | 65,792 | -0.01(-2.02%) |
Mar 09, 2016 | 0.5090 | 0.5090 | 0.4600 | 0.4950 | 51,695 | +0.02(+3.13%) |
Mar 08, 2016 | 0.4175 | 0.5590 | 0.4175 | 0.4800 | 14,289 | +0.03(+7.50%) |
Mar 07, 2016 | 0.4010 | 0.4900 | 0.4010 | 0.4465 | 41,344 | -0.01(-2.93%) |
Mar 04, 2016 | 0.3910 | 0.4600 | 0.3720 | 0.4600 | 22,208 | +0.05(+12.20%) |
Mar 03, 2016 | 0.4700 | 0.4700 | 0.3710 | 0.4100 | 14,072 | -0.06(-12.77%) |
Mar 02, 2016 | 0.4000 | 0.4900 | 0.3700 | 0.4700 | 19,134 | +0.01(+1.29%) |