Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.050 | 2.050 | 1.930 | 1.990 | 325,609 | -0.08(-3.86%) |
May 30, 2017 | 1.890 | 2.130 | 1.890 | 2.070 | 1,044,036 | +0.15(+7.81%) |
May 26, 2017 | 1.920 | 1.950 | 1.870 | 1.920 | 249,514 | +0.01(+0.52%) |
May 25, 2017 | 2.000 | 2.000 | 1.860 | 1.910 | 634,606 | -0.11(-5.45%) |
May 24, 2017 | 2.070 | 2.089 | 1.940 | 2.020 | 361,331 | -0.07(-3.35%) |
May 23, 2017 | 2.050 | 2.100 | 1.920 | 2.090 | 756,074 | +0.02(+0.97%) |
May 22, 2017 | 2.100 | 2.480 | 2.000 | 2.070 | 6,465,284 | +0.17(+8.95%) |
May 19, 2017 | 1.830 | 1.950 | 1.810 | 1.900 | 454,954 | +0.02(+1.06%) |
May 18, 2017 | 1.880 | 1.900 | 1.700 | 1.880 | 627,580 | -0.04(-2.08%) |
May 17, 2017 | 2.070 | 2.100 | 1.900 | 1.920 | 1,123,979 | -0.12(-5.88%) |
May 16, 2017 | 2.090 | 2.140 | 1.928 | 2.040 | 647,989 | +0.07(+3.55%) |
May 15, 2017 | 2.130 | 2.240 | 1.900 | 1.970 | 1,055,427 | -0.09(-4.37%) |
May 12, 2017 | 2.270 | 2.277 | 2.020 | 2.060 | 849,984 | -0.12(-5.50%) |
May 11, 2017 | 2.320 | 2.640 | 2.060 | 2.180 | 4,586,951 | -0.23(-9.54%) |
May 10, 2017 | 2.600 | 3.840 | 2.380 | 2.410 | 19,696,396 | +0.45(+22.96%) |
May 09, 2017 | 1.900 | 2.140 | 1.830 | 1.960 | 2,637,865 | +0.18(+10.11%) |
May 08, 2017 | 1.750 | 1.930 | 1.700 | 1.780 | 1,033,600 | +0.01(+0.56%) |
May 05, 2017 | 1.880 | 1.990 | 1.660 | 1.770 | 1,068,047 | -0.16(-8.29%) |
May 04, 2017 | 2.300 | 2.340 | 1.841 | 1.930 | 2,728,594 | -0.17(-8.10%) |
May 03, 2017 | 2.140 | 2.550 | 2.020 | 2.100 | 6,464,651 | +0.10(+5.00%) |
May 02, 2017 | 2.200 | 2.360 | 1.820 | 2.000 | 8,749,034 | -0.40(-16.67%) |
May 01, 2017 | 1.630 | 2.870 | 1.430 | 2.400 | 19,612,080 | +1.04(+76.47%) |
Apr 28, 2017 | 1.590 | 1.930 | 1.337 | 1.360 | 6,731,869 | -0.19(-12.26%) |
Apr 27, 2017 | 1.100 | 2.180 | 0.9000 | 1.550 | 27,413,752 | +0.33(+27.05%) |
Apr 26, 2017 | 0.4400 | 1.500 | 0.4400 | 1.220 | 7,388,411 | +0.78(+179.18%) |
Apr 25, 2017 | 0.3928 | 0.4550 | 0.3131 | 0.4370 | 28,263 | +0.02(+4.05%) |
Apr 24, 2017 | 0.4600 | 0.5039 | 0.2900 | 0.4200 | 61,535 | -0.03(-6.67%) |
Apr 21, 2017 | 0.4800 | 0.4800 | 0.3609 | 0.4500 | 60,564 | -0.03(-6.25%) |
Apr 20, 2017 | 0.5190 | 0.5449 | 0.4500 | 0.4800 | 49,074 | -0.05(-9.42%) |
Apr 19, 2017 | 0.5400 | 0.6300 | 0.5100 | 0.5299 | 50,741 | -0.01(-1.87%) |
Apr 18, 2017 | 0.5500 | 0.6200 | 0.4800 | 0.5400 | 264,202 | +0.03(+5.88%) |
Apr 17, 2017 | 0.4900 | 0.5499 | 0.4000 | 0.5100 | 124,003 | +0.12(+30.77%) |
Apr 13, 2017 | 0.3950 | 0.5000 | 0.3500 | 0.3900 | 137,485 | -0.05(-11.36%) |
Apr 12, 2017 | 0.5400 | 0.5500 | 0.4150 | 0.4400 | 45,518 | -0.10(-18.53%) |
Apr 11, 2017 | 0.5500 | 0.5501 | 0.5401 | 0.5401 | 59,267 | +0.00(+0.02%) |
Apr 10, 2017 | 0.5500 | 0.5501 | 0.5400 | 0.5400 | 49,877 | -0.02(-3.57%) |
Apr 07, 2017 | 0.5800 | 0.6000 | 0.5505 | 0.5600 | 61,708 | -0.06(-9.55%) |
Apr 06, 2017 | 0.6500 | 0.6600 | 0.5700 | 0.6191 | 6,692 | -0.03(-4.77%) |
Apr 05, 2017 | 0.6501 | 0.6501 | 0.6501 | 0.6501 | 1,109 | -0.03(-4.40%) |
Apr 04, 2017 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 22,686 | +0.03(+4.62%) |
Apr 03, 2017 | 0.6501 | 0.6700 | 0.6500 | 0.6500 | 6,155 | -0.03(-4.41%) |
Mar 31, 2017 | 0.7500 | 0.7500 | 0.6800 | 0.6800 | 21,976 | +0.03(+4.62%) |
Mar 30, 2017 | 0.6600 | 0.7000 | 0.5800 | 0.6500 | 15,958 | +0.00(+0.00%) |
Mar 29, 2017 | 0.6501 | 0.6501 | 0.6500 | 0.6500 | 4,215 | +0.00(+0.00%) |
Mar 28, 2017 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | 11,162 | -0.05(-7.14%) |
Mar 27, 2017 | 0.6587 | 0.7000 | 0.6500 | 0.7000 | 11,206 | +0.04(+6.51%) |
Mar 24, 2017 | 0.6580 | 0.6580 | 0.6572 | 0.6572 | 2,481 | -0.02(-3.34%) |
Mar 23, 2017 | 0.6322 | 0.6900 | 0.6322 | 0.6799 | 4,876 | +0.02(+2.75%) |
Mar 22, 2017 | 0.6616 | 0.6800 | 0.6616 | 0.6617 | 1,901 | +0.03(+5.02%) |
Mar 21, 2017 | 0.6300 | 0.6301 | 0.6300 | 0.6301 | 1,601 | +0.00(+0.02%) |
Mar 20, 2017 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 641 | +0.00(+0.00%) |
Mar 17, 2017 | 0.6300 | 0.6500 | 0.6300 | 0.6300 | 1,139 | -0.01(-1.56%) |
Mar 16, 2017 | 0.6660 | 0.6660 | 0.6000 | 0.6400 | 22,836 | -0.03(-3.88%) |
Mar 15, 2017 | 0.7700 | 0.7700 | 0.6658 | 0.6658 | 2,517 | -0.02(-3.51%) |
Mar 14, 2017 | 0.7500 | 0.7500 | 0.6900 | 0.6900 | 3,006 | +0.02(+2.99%) |
Mar 13, 2017 | 0.6500 | 0.7400 | 0.6500 | 0.6700 | 26,057 | +0.02(+3.09%) |
Mar 10, 2017 | 0.7136 | 0.7600 | 0.6490 | 0.6499 | 29,772 | -0.09(-12.18%) |
Mar 08, 2017 | 0.7400 | 0.7400 | 0.7400 | 127 | -0.02(-2.53%) | |
Mar 07, 2017 | 0.7203 | 0.7592 | 0.7120 | 0.7592 | 15,483 | +0.02(+3.10%) |
Mar 06, 2017 | 0.7236 | 0.7600 | 0.7141 | 0.7364 | 29,037 | -0.02(-2.05%) |
Mar 03, 2017 | 0.7518 | 0.7518 | 0.7518 | 0.7518 | 176 | +0.03(+4.40%) |
Mar 02, 2017 | 0.7312 | 0.7312 | 0.7201 | 0.7201 | 1,459 | -0.01(-1.36%) |