Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.260 | 4.280 | 4.120 | 4.190 | 524,066 | +0.19(+4.75%) |
Oct 28, 2016 | 3.325 | 4.160 | 3.000 | 4.000 | 792,508 | +0.70(+21.21%) |
Oct 27, 2016 | 3.590 | 3.650 | 3.070 | 3.300 | 698,768 | -0.35(-9.59%) |
Oct 26, 2016 | 4.065 | 4.100 | 3.510 | 3.650 | 546,925 | -0.35(-8.75%) |
Oct 25, 2016 | 4.300 | 4.390 | 3.930 | 4.000 | 572,754 | -0.19(-4.53%) |
Oct 24, 2016 | 4.085 | 4.600 | 4.050 | 4.190 | 450,939 | +0.19(+4.75%) |
Oct 21, 2016 | 4.420 | 4.440 | 3.800 | 4.000 | 700,675 | -0.43(-9.71%) |
Oct 20, 2016 | 4.455 | 4.700 | 4.060 | 4.430 | 576,690 | -0.14(-3.06%) |
Oct 19, 2016 | 4.920 | 4.930 | 3.860 | 4.570 | 1,504,224 | -0.29(-5.97%) |
Oct 18, 2016 | 4.245 | 5.190 | 4.240 | 4.860 | 2,700,175 | +0.70(+16.83%) |
Oct 17, 2016 | 3.295 | 4.230 | 3.290 | 4.160 | 1,452,027 | +0.99(+31.23%) |
Oct 14, 2016 | 2.581 | 3.470 | 2.420 | 3.170 | 2,181,442 | +0.67(+26.80%) |
Oct 13, 2016 | 4.239 | 4.720 | 2.130 | 2.500 | 5,155,568 | -1.70(-40.48%) |
Oct 12, 2016 | 3.540 | 4.290 | 3.290 | 4.200 | 1,760,247 | +0.86(+25.75%) |
Oct 11, 2016 | 2.990 | 3.380 | 2.970 | 3.340 | 1,181,736 | +0.39(+13.22%) |
Oct 10, 2016 | 2.600 | 2.970 | 2.600 | 2.950 | 658,502 | +0.50(+20.41%) |
Oct 07, 2016 | 2.350 | 2.520 | 2.300 | 2.450 | 388,088 | +0.14(+6.06%) |
Oct 06, 2016 | 2.562 | 2.600 | 2.260 | 2.310 | 611,796 | -0.27(-10.47%) |
Oct 05, 2016 | 2.855 | 2.930 | 2.220 | 2.580 | 1,344,309 | -0.32(-11.03%) |
Oct 04, 2016 | 2.760 | 3.050 | 2.510 | 2.900 | 2,273,438 | +0.44(+18.08%) |
Oct 03, 2016 | 1.965 | 2.490 | 1.850 | 2.456 | 1,180,497 | +0.55(+28.59%) |
Sep 30, 2016 | 1.690 | 2.060 | 1.650 | 1.910 | 683,087 | +0.24(+14.37%) |
Sep 29, 2016 | 1.640 | 1.670 | 1.540 | 1.670 | 369,752 | +0.13(+8.44%) |
Sep 28, 2016 | 1.395 | 1.650 | 1.310 | 1.540 | 264,885 | +0.15(+10.79%) |
Sep 27, 2016 | 1.490 | 1.510 | 1.380 | 1.390 | 256,163 | -0.10(-6.71%) |
Sep 26, 2016 | 1.595 | 1.630 | 1.370 | 1.490 | 473,259 | -0.11(-6.88%) |
Sep 23, 2016 | 1.500 | 1.790 | 1.470 | 1.600 | 1,242,261 | +0.16(+11.11%) |
Sep 22, 2016 | 1.235 | 1.470 | 1.230 | 1.440 | 404,030 | +0.24(+20.00%) |
Sep 21, 2016 | 1.250 | 1.260 | 1.180 | 1.200 | 146,848 | +0.00(+0.00%) |
Sep 20, 2016 | 1.100 | 1.270 | 1.090 | 1.200 | 570,913 | +0.10(+9.09%) |
Sep 19, 2016 | 1.070 | 1.100 | 1.068 | 1.100 | 150,953 | +0.04(+3.77%) |
Sep 16, 2016 | 0.9850 | 1.070 | 0.9850 | 1.060 | 78,049 | +0.07(+6.80%) |
Sep 15, 2016 | 1.020 | 1.090 | 0.9850 | 0.9925 | 128,266 | -0.03(-2.70%) |
Sep 14, 2016 | 1.090 | 1.090 | 1.020 | 1.020 | 159,164 | -0.03(-2.86%) |
Sep 13, 2016 | 0.9575 | 1.050 | 0.9450 | 1.050 | 213,642 | +0.10(+9.95%) |
Sep 12, 2016 | 0.9750 | 1.000 | 0.9300 | 0.9550 | 97,203 | -0.01(-0.52%) |
Sep 09, 2016 | 0.9200 | 1.070 | 0.9200 | 0.9600 | 436,911 | +0.07(+7.87%) |
Sep 08, 2016 | 0.7350 | 0.9050 | 0.7350 | 0.8900 | 168,146 | +0.12(+15.58%) |
Sep 07, 2016 | 0.7600 | 0.7750 | 0.7350 | 0.7700 | 33,653 | +0.02(+1.99%) |
Sep 06, 2016 | 0.7800 | 0.7800 | 0.7201 | 0.7550 | 58,589 | -0.03(-3.21%) |
Sep 02, 2016 | 0.7800 | 0.7800 | 0.7800 | 0 | +0.05(+6.85%) | |
Sep 01, 2016 | 0.7375 | 0.7650 | 0.7300 | 0.7300 | 13,349 | -0.04(-5.19%) |
Aug 31, 2016 | 0.7800 | 0.7800 | 0.7050 | 0.7700 | 36,003 | +0.02(+2.67%) |
Aug 30, 2016 | 0.7400 | 0.7800 | 0.7400 | 0.7500 | 12,458 | -0.01(-1.32%) |
Aug 29, 2016 | 0.7500 | 0.7850 | 0.7325 | 0.7600 | 13,229 | +0.02(+2.01%) |
Aug 26, 2016 | 0.7400 | 0.7800 | 0.7100 | 0.7450 | 48,643 | +0.01(+0.68%) |
Aug 25, 2016 | 0.7900 | 0.7900 | 0.7400 | 0.7400 | 41,779 | -0.05(-6.33%) |
Aug 24, 2016 | 0.7850 | 0.7900 | 0.7600 | 0.7900 | 12,878 | +0.01(+0.64%) |
Aug 23, 2016 | 0.7900 | 0.7900 | 0.7500 | 0.7850 | 9,357 | +0.01(+0.64%) |
Aug 22, 2016 | 0.7875 | 0.8000 | 0.7800 | 0.7800 | 52,370 | +0.00(+0.00%) |
Aug 19, 2016 | 0.7799 | 0.7800 | 0.7600 | 0.7800 | 15,699 | +0.00(+0.00%) |
Aug 18, 2016 | 0.7200 | 0.8000 | 0.7200 | 0.7800 | 54,673 | -0.02(-2.50%) |
Aug 17, 2016 | 0.7900 | 0.8000 | 0.6800 | 0.8000 | 56,739 | +0.00(+0.00%) |
Aug 16, 2016 | 0.7950 | 0.8100 | 0.6800 | 0.8000 | 145,259 | +0.00(+0.00%) |
Aug 15, 2016 | 0.8050 | 0.8200 | 0.7600 | 0.8000 | 65,358 | -0.01(-1.23%) |
Aug 12, 2016 | 0.8150 | 0.8300 | 0.8000 | 0.8100 | 53,589 | -0.02(-2.41%) |
Aug 11, 2016 | 0.8900 | 0.8900 | 0.8100 | 0.8300 | 103,206 | -0.05(-5.47%) |
Aug 10, 2016 | 0.8800 | 0.8800 | 0.8500 | 0.8780 | 32,237 | -0.00(-0.23%) |
Aug 09, 2016 | 0.8600 | 0.8800 | 0.8500 | 0.8800 | 38,098 | +0.00(+0.00%) |
Aug 08, 2016 | 0.8900 | 0.8900 | 0.8550 | 0.8800 | 26,002 | +0.03(+3.53%) |
Aug 05, 2016 | 0.8600 | 0.9100 | 0.8400 | 0.8500 | 84,058 | -0.01(-1.16%) |
Aug 04, 2016 | 0.9000 | 0.9200 | 0.8500 | 0.8600 | 58,355 | -0.04(-4.34%) |
Aug 03, 2016 | 0.8700 | 0.9000 | 0.8460 | 0.8990 | 10,927 | -0.00(-0.11%) |
Aug 02, 2016 | 0.8430 | 0.9000 | 0.8400 | 0.9000 | 11,759 | +0.05(+5.88%) |