Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.040 | 1.040 | 0.9500 | 0.9700 | 95,493 | -0.05(-4.90%) |
Apr 27, 2017 | 1.050 | 1.080 | 1.020 | 1.020 | 51,054 | -0.03(-2.86%) |
Apr 26, 2017 | 1.110 | 1.180 | 0.9500 | 1.050 | 423,406 | -0.07(-6.25%) |
Apr 25, 2017 | 1.180 | 1.180 | 1.110 | 1.120 | 68,984 | -0.03(-2.61%) |
Apr 24, 2017 | 1.210 | 1.267 | 1.100 | 1.150 | 218,502 | -0.07(-5.74%) |
Apr 21, 2017 | 1.100 | 1.230 | 1.090 | 1.220 | 201,879 | +0.10(+8.93%) |
Apr 20, 2017 | 1.120 | 1.150 | 1.100 | 1.120 | 83,952 | -0.03(-2.61%) |
Apr 19, 2017 | 1.120 | 1.150 | 1.100 | 1.150 | 33,149 | +0.05(+4.55%) |
Apr 18, 2017 | 1.180 | 1.180 | 1.090 | 1.100 | 177,554 | -0.08(-6.78%) |
Apr 17, 2017 | 1.280 | 1.280 | 1.070 | 1.180 | 289,205 | -0.07(-5.60%) |
Apr 13, 2017 | 1.060 | 1.400 | 0.9800 | 1.250 | 1,025,079 | -0.69(-35.57%) |
Apr 12, 2017 | 2.000 | 2.000 | 1.900 | 1.940 | 51,037 | -0.04(-2.02%) |
Apr 11, 2017 | 2.010 | 2.010 | 1.880 | 1.980 | 22,934 | -0.04(-1.79%) |
Apr 10, 2017 | 2.090 | 2.100 | 1.970 | 2.016 | 59,981 | -0.03(-1.67%) |
Apr 07, 2017 | 2.150 | 2.150 | 2.000 | 2.050 | 42,050 | -0.06(-2.82%) |
Apr 06, 2017 | 2.000 | 2.120 | 1.940 | 2.110 | 84,124 | +0.15(+7.65%) |
Apr 05, 2017 | 1.990 | 2.030 | 1.900 | 1.960 | 35,516 | -0.03(-1.51%) |
Apr 04, 2017 | 2.010 | 2.040 | 1.990 | 1.990 | 53,033 | -0.04(-1.97%) |
Apr 03, 2017 | 2.110 | 2.137 | 2.000 | 2.030 | 42,568 | -0.06(-2.87%) |
Mar 31, 2017 | 2.100 | 2.140 | 2.030 | 2.090 | 74,160 | +0.00(+0.00%) |
Mar 30, 2017 | 2.170 | 2.170 | 2.060 | 2.090 | 103,225 | -0.02(-0.99%) |
Mar 29, 2017 | 2.000 | 2.328 | 1.750 | 2.111 | 372,765 | -0.34(-13.84%) |
Mar 28, 2017 | 2.420 | 2.500 | 2.350 | 2.450 | 84,344 | +0.07(+2.94%) |
Mar 27, 2017 | 2.300 | 2.440 | 2.250 | 2.380 | 27,675 | +0.04(+1.71%) |
Mar 24, 2017 | 2.380 | 2.400 | 2.320 | 2.340 | 28,898 | -0.03(-1.27%) |
Mar 23, 2017 | 2.410 | 2.460 | 2.360 | 2.370 | 23,237 | -0.05(-2.07%) |
Mar 22, 2017 | 2.420 | 2.490 | 2.320 | 2.420 | 42,621 | -0.01(-0.41%) |
Mar 21, 2017 | 2.480 | 2.490 | 2.310 | 2.430 | 50,610 | -0.05(-2.02%) |
Mar 20, 2017 | 2.400 | 2.550 | 2.300 | 2.480 | 129,174 | +0.14(+5.98%) |
Mar 17, 2017 | 2.320 | 2.360 | 2.220 | 2.340 | 41,291 | +0.06(+2.63%) |
Mar 16, 2017 | 2.290 | 2.390 | 2.170 | 2.280 | 84,913 | +0.03(+1.33%) |
Mar 15, 2017 | 2.160 | 2.326 | 2.130 | 2.250 | 90,373 | +0.10(+4.66%) |
Mar 14, 2017 | 2.270 | 2.270 | 2.110 | 2.150 | 96,796 | -0.10(-4.45%) |
Mar 13, 2017 | 2.250 | 2.340 | 2.210 | 2.250 | 82,615 | -0.02(-0.88%) |
Mar 10, 2017 | 2.400 | 2.400 | 2.200 | 2.270 | 121,043 | -0.02(-0.87%) |
Mar 09, 2017 | 2.310 | 2.360 | 2.280 | 2.290 | 91,132 | -0.09(-3.78%) |
Mar 08, 2017 | 2.690 | 2.740 | 2.350 | 2.380 | 270,833 | -0.36(-13.14%) |
Mar 07, 2017 | 2.200 | 3.400 | 2.100 | 2.740 | 3,409,241 | +0.59(+27.44%) |
Mar 06, 2017 | 2.250 | 2.250 | 2.110 | 2.150 | 104,077 | -0.14(-6.11%) |
Mar 03, 2017 | 2.350 | 2.370 | 2.160 | 2.290 | 188,932 | -0.06(-2.55%) |
Mar 02, 2017 | 2.550 | 2.550 | 2.330 | 2.350 | 100,623 | -0.13(-5.24%) |
Mar 01, 2017 | 2.570 | 2.586 | 2.450 | 2.480 | 60,711 | -0.09(-3.50%) |
Feb 28, 2017 | 2.500 | 2.760 | 2.438 | 2.570 | 323,467 | +0.04(+1.58%) |
Feb 27, 2017 | 2.660 | 2.850 | 2.430 | 2.530 | 69,323 | -0.10(-3.80%) |
Feb 24, 2017 | 2.700 | 2.710 | 2.420 | 2.630 | 167,692 | -0.03(-1.13%) |
Feb 23, 2017 | 2.890 | 2.910 | 2.600 | 2.660 | 121,241 | -0.12(-4.32%) |
Feb 22, 2017 | 3.280 | 3.304 | 2.710 | 2.780 | 341,316 | -0.54(-16.27%) |
Feb 21, 2017 | 3.500 | 3.630 | 3.150 | 3.320 | 804,530 | -0.18(-5.14%) |
Feb 17, 2017 | 3.500 | 3.500 | 3.500 | 0 | +1.23(+54.19%) |