Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.420 | 3.480 | 3.325 | 3.400 | 3,523,339 | +0.00(+0.00%) |
Aug 30, 2017 | 3.340 | 3.480 | 3.100 | 3.400 | 8,907,996 | +0.03(+0.89%) |
Aug 29, 2017 | 3.600 | 3.770 | 3.110 | 3.370 | 15,778,105 | -0.47(-12.24%) |
Aug 28, 2017 | 4.180 | 4.240 | 3.360 | 3.840 | 31,557,454 | +0.04(+1.05%) |
Aug 25, 2017 | 3.540 | 4.000 | 3.455 | 3.800 | 10,078,082 | +0.30(+8.57%) |
Aug 24, 2017 | 3.590 | 3.595 | 3.410 | 3.500 | 4,020,317 | -0.01(-0.28%) |
Aug 23, 2017 | 3.480 | 3.690 | 3.410 | 3.510 | 6,006,260 | +0.00(+0.00%) |
Aug 22, 2017 | 3.430 | 3.600 | 3.300 | 3.510 | 9,468,066 | +0.17(+5.09%) |
Aug 21, 2017 | 3.090 | 3.360 | 3.079 | 3.340 | 6,883,524 | +0.27(+8.79%) |
Aug 18, 2017 | 3.040 | 3.080 | 2.950 | 3.070 | 2,633,582 | +0.04(+1.32%) |
Aug 17, 2017 | 3.070 | 3.110 | 2.940 | 3.030 | 3,391,411 | -0.06(-1.94%) |
Aug 16, 2017 | 3.080 | 3.150 | 3.015 | 3.090 | 3,019,089 | +0.05(+1.64%) |
Aug 15, 2017 | 3.260 | 3.270 | 3.030 | 3.040 | 4,272,812 | -0.06(-1.94%) |
Aug 14, 2017 | 2.960 | 3.300 | 2.924 | 3.100 | 8,895,993 | +0.19(+6.53%) |
Aug 11, 2017 | 2.790 | 2.930 | 2.710 | 2.910 | 3,098,520 | +0.12(+4.30%) |
Aug 10, 2017 | 2.890 | 2.900 | 2.720 | 2.790 | 2,621,538 | -0.06(-2.11%) |
Aug 09, 2017 | 2.630 | 2.885 | 2.530 | 2.850 | 3,418,587 | +0.10(+3.64%) |
Aug 08, 2017 | 2.740 | 2.850 | 2.670 | 2.750 | 3,496,298 | +0.08(+3.00%) |
Aug 07, 2017 | 2.500 | 2.670 | 2.480 | 2.670 | 2,590,884 | +0.14(+5.53%) |
Aug 04, 2017 | 2.580 | 2.330 | 2.530 | 1,914,766 | +0.14(+5.86%) | |
Aug 03, 2017 | 2.400 | 2.450 | 2.320 | 2.390 | 1,060,689 | -0.01(-0.42%) |
Aug 02, 2017 | 2.500 | 2.530 | 2.360 | 2.400 | 2,562,900 | -0.12(-4.76%) |
Aug 01, 2017 | 2.560 | 2.600 | 2.490 | 2.520 | 2,040,837 | -0.03(-1.18%) |
Jul 31, 2017 | 2.560 | 2.638 | 2.490 | 2.550 | 2,188,227 | +0.05(+2.00%) |
Jul 28, 2017 | 2.540 | 2.580 | 2.470 | 2.500 | 1,984,603 | -0.03(-1.19%) |
Jul 27, 2017 | 2.480 | 2.620 | 2.451 | 2.530 | 3,104,833 | +0.08(+3.27%) |
Jul 26, 2017 | 2.480 | 2.520 | 2.410 | 2.450 | 2,218,172 | -0.05(-2.00%) |
Jul 25, 2017 | 2.590 | 2.600 | 2.450 | 2.500 | 2,502,048 | -0.07(-2.72%) |
Jul 24, 2017 | 2.500 | 2.630 | 2.500 | 2.570 | 1,758,476 | +0.09(+3.63%) |
Jul 21, 2017 | 2.500 | 2.549 | 2.390 | 2.480 | 1,718,096 | -0.04(-1.59%) |
Jul 20, 2017 | 2.779 | 2.500 | 2.520 | 4,615,934 | -0.11(-4.18%) | |
Jul 19, 2017 | 2.300 | 2.690 | 2.300 | 2.630 | 7,542,814 | +0.29(+12.39%) |
Jul 18, 2017 | 2.500 | 2.510 | 2.290 | 2.340 | 6,196,389 | -0.16(-6.40%) |
Jul 17, 2017 | 2.620 | 2.650 | 2.420 | 2.500 | 6,368,059 | -0.16(-6.02%) |
Jul 14, 2017 | 2.900 | 2.900 | 2.560 | 2.660 | 6,677,056 | -0.19(-6.67%) |
Jul 13, 2017 | 2.920 | 2.970 | 2.800 | 2.850 | 3,512,442 | -0.04(-1.38%) |
Jul 12, 2017 | 2.830 | 3.080 | 2.700 | 2.890 | 7,974,346 | -0.05(-1.70%) |
Jul 11, 2017 | 3.050 | 3.090 | 2.760 | 2.940 | 11,946,005 | -0.21(-6.67%) |
Jul 10, 2017 | 3.060 | 3.190 | 2.900 | 3.150 | 23,156,240 | +0.36(+12.90%) |
Jul 07, 2017 | 2.560 | 2.875 | 2.510 | 2.790 | 14,877,227 | +0.36(+14.81%) |
Jul 06, 2017 | 2.280 | 2.550 | 2.210 | 2.430 | 7,836,934 | +0.16(+7.05%) |
Jul 05, 2017 | 2.230 | 2.300 | 2.145 | 2.270 | 5,078,247 | +0.05(+2.25%) |
Jul 03, 2017 | 2.210 | 2.270 | 2.120 | 2.220 | 2,922,250 | +0.00(+0.00%) |
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%) |