Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 2.190 | 2.300 | 2.045 | 2.220 | 9,049,406 | +0.08(+3.74%) |
Jun 29, 2017 | 2.120 | 2.190 | 1.980 | 2.140 | 11,264,474 | -0.13(-5.73%) |
Jun 28, 2017 | 2.190 | 2.420 | 2.100 | 2.270 | 23,849,188 | +0.18(+8.61%) |
Jun 27, 2017 | 1.820 | 2.220 | 1.710 | 2.090 | 31,476,332 | +0.14(+7.18%) |
Jun 26, 2017 | 1.350 | 2.110 | 1.330 | 1.950 | 68,477,080 | +0.70(+56.00%) |
Jun 23, 2017 | 1.380 | 1.250 | 54,894,352 | +0.52(+71.75%) | ||
Jun 22, 2017 | 0.7000 | 0.7398 | 0.6800 | 0.7278 | 652,594 | +0.03(+4.02%) |
Jun 21, 2017 | 0.6789 | 0.6999 | 0.6600 | 0.6997 | 515,352 | +0.04(+6.02%) |
Jun 20, 2017 | 0.7400 | 0.7841 | 0.6440 | 0.6600 | 1,446,506 | -0.08(-10.80%) |
Jun 19, 2017 | 0.7600 | 0.7890 | 0.7338 | 0.7399 | 545,808 | -0.02(-3.13%) |
Jun 16, 2017 | 0.7341 | 0.7780 | 0.7300 | 0.7638 | 1,575,407 | +0.04(+4.89%) |
Jun 15, 2017 | 0.7245 | 0.7300 | 0.7130 | 0.7282 | 213,187 | +0.01(+1.56%) |
Jun 14, 2017 | 0.7307 | 0.7500 | 0.7120 | 0.7170 | 623,237 | -0.01(-1.85%) |
Jun 13, 2017 | 0.7661 | 0.7661 | 0.7300 | 0.7305 | 304,373 | -0.02(-3.00%) |
Jun 12, 2017 | 0.7517 | 0.7699 | 0.7400 | 0.7531 | 171,766 | +0.00(+0.21%) |
Jun 09, 2017 | 0.7400 | 0.7600 | 0.7350 | 0.7515 | 532,045 | -0.01(-1.51%) |
Jun 08, 2017 | 0.7500 | 0.7698 | 0.7310 | 0.7630 | 610,763 | +0.02(+3.30%) |
Jun 07, 2017 | 0.7000 | 0.7498 | 0.6890 | 0.7386 | 946,025 | +0.04(+5.36%) |
Jun 06, 2017 | 0.7380 | 0.7599 | 0.6990 | 0.7010 | 367,189 | -0.05(-6.53%) |
Jun 05, 2017 | 0.8000 | 0.8000 | 0.7000 | 0.7500 | 690,445 | -0.05(-6.79%) |
Jun 02, 2017 | 0.7520 | 0.8089 | 0.7500 | 0.8046 | 706,874 | +0.07(+9.47%) |
Jun 01, 2017 | 0.7300 | 0.7600 | 0.7000 | 0.7350 | 296,068 | +0.03(+3.52%) |
May 31, 2017 | 0.7290 | 0.7400 | 0.6800 | 0.7100 | 402,326 | -0.01(-1.39%) |
May 30, 2017 | 0.7300 | 0.7600 | 0.7100 | 0.7200 | 279,883 | -0.03(-3.88%) |
May 26, 2017 | 0.7800 | 0.7899 | 0.7200 | 0.7491 | 455,619 | -0.04(-4.57%) |
May 25, 2017 | 0.8000 | 0.8299 | 0.7319 | 0.7850 | 894,052 | -0.01(-1.75%) |
May 24, 2017 | 0.8303 | 0.8900 | 0.7510 | 0.7990 | 3,857,894 | -0.03(-4.08%) |
May 23, 2017 | 0.8300 | 0.8330 | 0.8000 | 0.8330 | 1,853,800 | +0.02(+2.28%) |
May 22, 2017 | 0.7500 | 0.8144 | 0.7300 | 0.8144 | 714,112 | +0.09(+12.33%) |
May 19, 2017 | 0.6900 | 0.7757 | 0.6900 | 0.7250 | 1,155,586 | +0.04(+6.62%) |
May 18, 2017 | 0.6194 | 0.6878 | 0.6100 | 0.6800 | 384,945 | +0.06(+9.68%) |
May 17, 2017 | 0.6400 | 0.6400 | 0.6000 | 0.6200 | 212,521 | -0.01(-1.59%) |
May 16, 2017 | 0.6100 | 0.6400 | 0.6067 | 0.6300 | 567,660 | +0.02(+3.84%) |
May 15, 2017 | 0.5810 | 0.6100 | 0.5810 | 0.6067 | 142,765 | +0.03(+5.75%) |
May 12, 2017 | 0.5862 | 0.6000 | 0.5700 | 0.5737 | 538,921 | -0.02(-3.90%) |
May 11, 2017 | 0.5915 | 0.6100 | 0.5900 | 0.5970 | 191,696 | -0.01(-1.32%) |
May 10, 2017 | 0.5750 | 0.6128 | 0.5750 | 0.6050 | 567,694 | +0.03(+4.31%) |
May 09, 2017 | 0.5900 | 0.5968 | 0.5800 | 0.5800 | 158,120 | +0.00(+0.00%) |
May 08, 2017 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 218,508 | -0.00(-0.75%) |
May 05, 2017 | 0.5943 | 0.5943 | 0.5800 | 0.5844 | 398,210 | -0.00(-0.63%) |
May 04, 2017 | 0.6000 | 0.6000 | 0.5800 | 0.5881 | 326,868 | -0.02(-3.27%) |
May 03, 2017 | 0.6120 | 0.6200 | 0.6000 | 0.6080 | 173,441 | -0.00(-0.51%) |
May 02, 2017 | 0.6350 | 0.6358 | 0.6030 | 0.6111 | 272,535 | +0.01(+1.18%) |
May 01, 2017 | 0.6000 | 0.6050 | 0.5900 | 0.6040 | 296,815 | +0.00(+0.17%) |
Apr 28, 2017 | 0.6003 | 0.6149 | 0.6000 | 0.6030 | 175,303 | +0.00(+0.25%) |
Apr 27, 2017 | 0.5900 | 0.6200 | 0.5900 | 0.6015 | 128,709 | +0.00(+0.25%) |
Apr 26, 2017 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 220,712 | +0.01(+1.69%) |
Apr 25, 2017 | 0.6100 | 0.6199 | 0.5811 | 0.5900 | 397,546 | -0.01(-1.99%) |
Apr 24, 2017 | 0.6000 | 0.6100 | 0.5800 | 0.6020 | 740,921 | +0.02(+3.78%) |
Apr 21, 2017 | 0.5900 | 0.6167 | 0.5800 | 0.5801 | 469,257 | -0.01(-1.68%) |
Apr 20, 2017 | 0.5980 | 0.6165 | 0.5800 | 0.5900 | 463,046 | +0.01(+1.37%) |
Apr 19, 2017 | 0.6000 | 0.6000 | 0.5800 | 0.5820 | 402,988 | +0.00(+0.34%) |
Apr 18, 2017 | 0.5900 | 0.5900 | 0.5721 | 0.5800 | 405,347 | -0.02(-2.65%) |
Apr 17, 2017 | 0.5798 | 0.5998 | 0.5500 | 0.5958 | 979,630 | +0.03(+4.51%) |
Apr 13, 2017 | 0.5995 | 0.5995 | 0.5700 | 0.5701 | 560,810 | -0.03(-4.54%) |
Apr 12, 2017 | 0.6050 | 0.6050 | 0.5900 | 0.5972 | 236,765 | -0.00(-0.76%) |
Apr 11, 2017 | 0.6086 | 0.6185 | 0.5910 | 0.6018 | 265,927 | -0.00(-0.79%) |
Apr 10, 2017 | 0.5860 | 0.6200 | 0.5800 | 0.6066 | 358,515 | +0.02(+3.16%) |
Apr 07, 2017 | 0.5905 | 0.6000 | 0.5700 | 0.5880 | 536,965 | +0.01(+1.38%) |
Apr 06, 2017 | 0.5900 | 0.6200 | 0.5700 | 0.5800 | 470,578 | -0.01(-1.86%) |
Apr 05, 2017 | 0.6375 | 0.6400 | 0.5835 | 0.5910 | 545,580 | -0.03(-4.91%) |
Apr 04, 2017 | 0.6489 | 0.6489 | 0.6100 | 0.6215 | 1,207,088 | -0.01(-1.18%) |