Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.300 | 1.370 | 1.140 | 1.150 | 1,607,528 | -0.13(-10.16%) |
Jan 30, 2017 | 1.480 | 1.480 | 1.270 | 1.280 | 975,549 | -0.20(-13.51%) |
Jan 27, 2017 | 1.480 | 1.516 | 1.450 | 1.480 | 300,911 | +0.01(+0.68%) |
Jan 26, 2017 | 1.550 | 1.580 | 1.460 | 1.470 | 547,611 | -0.06(-3.92%) |
Jan 25, 2017 | 1.500 | 1.630 | 1.500 | 1.530 | 542,387 | +0.04(+2.68%) |
Jan 24, 2017 | 1.440 | 1.515 | 1.430 | 1.490 | 546,206 | +0.02(+1.36%) |
Jan 23, 2017 | 1.650 | 1.650 | 1.450 | 1.470 | 685,419 | -0.16(-9.82%) |
Jan 20, 2017 | 1.640 | 1.699 | 1.530 | 1.630 | 808,519 | -0.01(-0.61%) |
Jan 19, 2017 | 1.710 | 1.749 | 1.625 | 1.640 | 641,761 | -0.10(-5.75%) |
Jan 18, 2017 | 1.840 | 1.850 | 1.700 | 1.740 | 865,914 | -0.10(-5.43%) |
Jan 17, 2017 | 1.850 | 1.860 | 1.820 | 1.840 | 287,437 | +0.01(+0.55%) |
Jan 13, 2017 | 1.830 | 1.830 | 1.830 | 0 | -0.05(-2.66%) | |
Jan 12, 2017 | 1.900 | 1.900 | 1.820 | 1.880 | 315,116 | -0.01(-0.53%) |
Jan 11, 2017 | 1.930 | 1.970 | 1.830 | 1.890 | 576,411 | -0.06(-3.08%) |
Jan 10, 2017 | 2.090 | 2.140 | 1.920 | 1.950 | 1,526,735 | -0.11(-5.34%) |
Jan 09, 2017 | 1.850 | 2.080 | 1.810 | 2.060 | 3,572,321 | +0.21(+11.35%) |
Jan 06, 2017 | 1.840 | 1.860 | 1.770 | 1.850 | 438,719 | +0.01(+0.54%) |
Jan 05, 2017 | 1.890 | 1.910 | 1.810 | 1.840 | 569,081 | -0.04(-2.13%) |
Jan 04, 2017 | 1.740 | 1.960 | 1.720 | 1.880 | 2,384,975 | +0.14(+8.05%) |
Jan 03, 2017 | 1.730 | 1.760 | 1.680 | 1.740 | 856,345 | +0.01(+0.58%) |
Dec 30, 2016 | 1.730 | 1.730 | 1.730 | 0 | +0.07(+4.22%) | |
Dec 29, 2016 | 1.700 | 1.729 | 1.650 | 1.660 | 640,477 | -0.07(-4.05%) |
Dec 28, 2016 | 1.760 | 1.790 | 1.670 | 1.730 | 762,204 | -0.06(-3.35%) |
Dec 27, 2016 | 1.920 | 1.920 | 1.750 | 1.790 | 1,361,912 | -0.13(-6.77%) |
Dec 23, 2016 | 1.920 | 1.920 | 1.920 | 0 | +0.28(+17.07%) | |
Dec 22, 2016 | 1.690 | 1.720 | 1.600 | 1.640 | 819,263 | -0.08(-4.65%) |
Dec 21, 2016 | 1.800 | 1.820 | 1.660 | 1.720 | 1,126,495 | -0.08(-4.44%) |
Dec 20, 2016 | 1.700 | 2.040 | 1.590 | 1.800 | 4,480,404 | +0.05(+2.86%) |
Dec 19, 2016 | 2.000 | 2.010 | 1.670 | 1.750 | 3,251,464 | -0.15(-7.89%) |
Dec 16, 2016 | 2.060 | 2.159 | 1.580 | 1.900 | 3,334,072 | -0.16(-7.77%) |
Dec 15, 2016 | 2.030 | 2.080 | 2.020 | 2.060 | 1,399,329 | -0.04(-1.90%) |
Dec 14, 2016 | 2.110 | 2.200 | 2.000 | 2.100 | 3,779,614 | -0.22(-9.48%) |
Dec 13, 2016 | 2.890 | 3.130 | 2.300 | 2.320 | 20,692,152 | +0.06(+2.65%) |
Dec 12, 2016 | 2.120 | 2.290 | 2.030 | 2.260 | 6,427,101 | +0.22(+10.78%) |
Dec 09, 2016 | 2.000 | 2.350 | 2.000 | 2.040 | 11,017,739 | +0.08(+4.08%) |
Dec 08, 2016 | 1.960 | 2.200 | 1.860 | 1.960 | 12,045,889 | -0.18(-8.41%) |
Dec 07, 2016 | 2.400 | 2.530 | 1.960 | 2.140 | 26,167,868 | -0.28(-11.57%) |
Dec 06, 2016 | 1.770 | 3.340 | 1.620 | 2.420 | 108,316,640 | +1.00(+70.42%) |
Dec 05, 2016 | 0.9690 | 1.420 | 0.9500 | 1.420 | 31,255,364 | +0.56(+65.12%) |
Dec 02, 2016 | 0.8950 | 0.9849 | 0.7222 | 0.8600 | 30,064,474 | +0.35(+67.38%) |
Dec 01, 2016 | 0.5500 | 0.5500 | 0.5100 | 0.5138 | 365,991 | +0.00(+0.35%) |
Nov 30, 2016 | 0.5478 | 0.5478 | 0.5100 | 0.5120 | 453,980 | -0.02(-4.16%) |
Nov 29, 2016 | 0.5600 | 0.5739 | 0.5250 | 0.5342 | 594,707 | -0.01(-1.48%) |
Nov 28, 2016 | 0.5500 | 0.6068 | 0.5300 | 0.5422 | 1,655,980 | +0.03(+6.08%) |
Nov 25, 2016 | 0.5280 | 0.5348 | 0.5069 | 0.5111 | 151,454 | -0.01(-1.71%) |
Nov 23, 2016 | 0.5200 | 0.5200 | 0.5200 | 0 | +0.03(+6.93%) | |
Nov 22, 2016 | 0.4900 | 0.5098 | 0.4796 | 0.4863 | 395,877 | -0.01(-2.74%) |
Nov 21, 2016 | 0.4940 | 0.5099 | 0.4810 | 0.5000 | 461,476 | +0.02(+4.08%) |
Nov 18, 2016 | 0.5000 | 0.5000 | 0.4783 | 0.4804 | 393,972 | -0.00(-0.76%) |
Nov 17, 2016 | 0.4800 | 0.5016 | 0.4662 | 0.4841 | 756,418 | -0.02(-3.32%) |
Nov 16, 2016 | 0.5000 | 0.5190 | 0.4890 | 0.5007 | 872,707 | -0.02(-3.84%) |
Nov 15, 2016 | 0.5090 | 0.5400 | 0.4880 | 0.5207 | 1,384,870 | -0.06(-10.38%) |
Nov 14, 2016 | 0.5500 | 0.6099 | 0.5301 | 0.5810 | 1,414,652 | +0.03(+5.64%) |
Nov 11, 2016 | 0.5550 | 0.5571 | 0.5100 | 0.5500 | 685,798 | +0.03(+5.67%) |
Nov 10, 2016 | 0.5300 | 0.5478 | 0.4908 | 0.5205 | 565,137 | +0.01(+1.07%) |
Nov 09, 2016 | 0.4900 | 0.5800 | 0.4600 | 0.5150 | 1,339,513 | +0.04(+8.17%) |
Nov 08, 2016 | 0.4900 | 0.5091 | 0.4550 | 0.4761 | 943,043 | -0.02(-3.39%) |
Nov 07, 2016 | 0.5500 | 0.5500 | 0.4831 | 0.4928 | 1,105,037 | -0.05(-9.58%) |
Nov 04, 2016 | 0.5600 | 0.5600 | 0.5100 | 0.5450 | 1,075,599 | +0.00(+0.85%) |
Nov 03, 2016 | 0.6100 | 0.6400 | 0.5300 | 0.5404 | 2,465,871 | -0.11(-16.73%) |
Nov 02, 2016 | 0.6377 | 0.7600 | 0.6120 | 0.6490 | 4,024,765 | +0.01(+1.41%) |