Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.8325 | 0.8425 | 0.8130 | 0.8404 | 32,385 | +0.04(+5.04%) |
May 30, 2017 | 0.7905 | 0.8001 | 0.7700 | 0.8001 | 60,157 | +0.01(+1.24%) |
May 26, 2017 | 0.7700 | 0.7985 | 0.7700 | 0.7903 | 37,761 | +0.00(+0.10%) |
May 25, 2017 | 0.8217 | 0.8326 | 0.7895 | 0.7895 | 22,900 | -0.05(-5.98%) |
May 24, 2017 | 0.8160 | 0.8397 | 0.8050 | 0.8397 | 43,340 | +0.04(+4.49%) |
May 23, 2017 | 0.8417 | 0.8417 | 0.8033 | 0.8036 | 10,740 | -0.06(-6.56%) |
May 22, 2017 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 2,718 | +0.04(+4.50%) |
May 19, 2017 | 0.8014 | 0.8355 | 0.7853 | 0.8230 | 17,508 | +0.04(+4.91%) |
May 18, 2017 | 0.7946 | 0.7946 | 0.7845 | 0.7845 | 4,585 | -0.01(-1.51%) |
May 17, 2017 | 0.8316 | 0.8500 | 0.7082 | 0.7965 | 104,138 | -0.05(-5.66%) |
May 16, 2017 | 0.9367 | 0.9435 | 0.7973 | 0.8443 | 88,171 | -0.08(-9.10%) |
May 15, 2017 | 0.8781 | 0.9880 | 0.8781 | 0.9288 | 252,217 | +0.06(+6.76%) |
May 12, 2017 | 0.7837 | 0.8700 | 0.7837 | 0.8700 | 93,900 | +0.09(+11.62%) |
May 11, 2017 | 0.7669 | 0.7875 | 0.7464 | 0.7794 | 72,497 | +0.02(+2.42%) |
May 10, 2017 | 0.7500 | 0.7858 | 0.7460 | 0.7610 | 66,709 | +0.03(+4.78%) |
May 09, 2017 | 0.7337 | 0.7547 | 0.7160 | 0.7263 | 64,810 | +0.04(+6.03%) |
May 08, 2017 | 0.7140 | 0.7140 | 0.6744 | 0.6850 | 17,137 | -0.01(-1.86%) |
May 05, 2017 | 0.7450 | 0.7470 | 0.6819 | 0.6980 | 159,975 | -0.03(-4.21%) |
May 04, 2017 | 0.7006 | 0.7476 | 0.6882 | 0.7287 | 187,233 | +0.07(+10.43%) |
May 03, 2017 | 0.6368 | 0.6600 | 0.6140 | 0.6599 | 63,708 | +0.03(+4.45%) |
May 02, 2017 | 0.5820 | 0.6500 | 0.5567 | 0.6318 | 291,271 | +0.05(+8.93%) |
May 01, 2017 | 0.6865 | 0.6900 | 0.5430 | 0.5800 | 278,411 | -0.09(-13.50%) |
Apr 28, 2017 | 0.6870 | 0.7301 | 0.6705 | 0.6705 | 138,778 | -0.01(-2.13%) |
Apr 27, 2017 | 0.7850 | 0.7893 | 0.6419 | 0.6851 | 211,843 | -0.10(-12.26%) |
Apr 26, 2017 | 0.8090 | 0.8170 | 0.7700 | 0.7808 | 97,940 | +0.01(+1.40%) |
Apr 25, 2017 | 0.8100 | 0.8300 | 0.7700 | 0.7700 | 69,981 | -0.08(-8.98%) |
Apr 24, 2017 | 0.9000 | 0.9220 | 0.8191 | 0.8460 | 29,237 | -0.03(-3.63%) |
Apr 21, 2017 | 0.8480 | 0.8779 | 0.8200 | 0.8779 | 23,743 | +0.04(+5.01%) |
Apr 20, 2017 | 0.9210 | 0.9920 | 0.8360 | 0.8360 | 147,391 | +0.05(+6.63%) |
Apr 19, 2017 | 0.8104 | 0.8170 | 0.7590 | 0.7840 | 106,434 | -0.04(-4.39%) |
Apr 18, 2017 | 0.8605 | 0.8617 | 0.8000 | 0.8200 | 144,787 | -0.03(-3.94%) |
Apr 17, 2017 | 0.9000 | 0.9033 | 0.8430 | 0.8536 | 95,791 | -0.03(-3.00%) |
Apr 13, 2017 | 0.9071 | 0.9071 | 0.8800 | 0.8800 | 16,235 | -0.01(-1.25%) |
Apr 12, 2017 | 0.8994 | 0.8994 | 0.8856 | 0.8911 | 19,412 | +0.00(+0.12%) |
Apr 11, 2017 | 0.9016 | 0.9230 | 0.8803 | 0.8900 | 85,764 | -0.01(-0.73%) |
Apr 10, 2017 | 0.8830 | 0.9054 | 0.8628 | 0.8965 | 111,284 | +0.02(+2.25%) |
Apr 07, 2017 | 0.8818 | 0.9030 | 0.8578 | 0.8768 | 104,472 | -0.02(-1.81%) |
Apr 06, 2017 | 0.8895 | 0.9141 | 0.8700 | 0.8930 | 102,589 | +0.01(+0.96%) |
Apr 05, 2017 | 0.9567 | 0.9600 | 0.8149 | 0.8845 | 135,745 | -0.08(-7.83%) |
Apr 04, 2017 | 0.9466 | 0.9988 | 0.9300 | 0.9596 | 86,901 | -0.01(-0.86%) |
Apr 03, 2017 | 1.021 | 1.021 | 0.9600 | 0.9679 | 37,487 | -0.04(-4.17%) |
Mar 31, 2017 | 1.050 | 1.050 | 0.9898 | 1.010 | 36,365 | -0.00(-0.01%) |
Mar 30, 2017 | 0.9947 | 1.020 | 0.9793 | 1.010 | 57,457 | +0.03(+2.66%) |
Mar 29, 2017 | 1.021 | 1.050 | 0.9700 | 0.9839 | 87,157 | -0.05(-4.66%) |
Mar 28, 2017 | 1.042 | 1.060 | 1.015 | 1.032 | 64,689 | +0.00(+0.19%) |
Mar 27, 2017 | 1.040 | 1.050 | 1.020 | 1.030 | 82,367 | -0.03(-2.64%) |
Mar 24, 2017 | 1.050 | 1.060 | 1.040 | 1.058 | 39,349 | +0.01(+0.75%) |
Mar 23, 2017 | 1.040 | 1.100 | 1.040 | 1.050 | 38,105 | -0.01(-0.91%) |
Mar 22, 2017 | 1.050 | 1.066 | 1.010 | 1.060 | 24,700 | +0.01(+0.77%) |
Mar 21, 2017 | 1.078 | 1.090 | 1.046 | 1.052 | 27,065 | -0.03(-2.62%) |
Mar 20, 2017 | 1.110 | 1.126 | 1.063 | 1.080 | 38,470 | -0.04(-3.67%) |
Mar 17, 2017 | 1.056 | 1.151 | 1.050 | 1.121 | 39,116 | +0.05(+4.29%) |
Mar 16, 2017 | 1.030 | 1.080 | 1.030 | 1.075 | 29,000 | +0.00(+0.46%) |
Mar 15, 2017 | 1.037 | 1.075 | 1.020 | 1.070 | 36,640 | +0.04(+3.91%) |
Mar 14, 2017 | 1.070 | 1.080 | 1.022 | 1.030 | 73,345 | -0.05(-4.82%) |
Mar 13, 2017 | 1.110 | 1.120 | 1.037 | 1.082 | 36,653 | -0.02(-1.65%) |
Mar 10, 2017 | 1.042 | 1.118 | 1.005 | 1.100 | 36,603 | +0.06(+5.77%) |
Mar 09, 2017 | 0.9950 | 1.050 | 0.9889 | 1.040 | 41,257 | +0.04(+4.00%) |
Mar 08, 2017 | 1.090 | 1.119 | 1.000 | 1.000 | 58,216 | -0.09(-8.26%) |
Mar 07, 2017 | 1.180 | 1.180 | 1.070 | 1.090 | 47,312 | -0.10(-8.36%) |
Mar 06, 2017 | 1.140 | 1.331 | 1.129 | 1.190 | 213,276 | +0.09(+7.91%) |
Mar 03, 2017 | 0.9100 | 1.102 | 0.8677 | 1.102 | 104,580 | +0.17(+18.53%) |
Mar 02, 2017 | 0.9470 | 0.9470 | 0.8764 | 0.9300 | 110,395 | -0.03(-3.43%) |
Mar 01, 2017 | 0.9520 | 1.010 | 0.9479 | 0.9630 | 147,579 | -0.01(-0.71%) |
Feb 28, 2017 | 1.046 | 1.062 | 0.9500 | 0.9699 | 92,011 | -0.06(-5.83%) |
Feb 27, 2017 | 1.046 | 1.077 | 1.023 | 1.030 | 35,355 | -0.03(-3.09%) |
Feb 24, 2017 | 1.068 | 1.068 | 1.010 | 1.063 | 26,150 | -0.01(-0.67%) |
Feb 23, 2017 | 1.069 | 1.090 | 1.040 | 1.070 | 68,680 | +0.01(+0.94%) |
Feb 22, 2017 | 1.106 | 1.141 | 1.046 | 1.060 | 125,332 | +0.01(+0.95%) |
Feb 21, 2017 | 1.080 | 1.150 | 1.044 | 1.050 | 90,641 | +0.05(+5.00%) |
Feb 17, 2017 | 1.000 | 1.000 | 1.000 | 0 | -0.05(-4.76%) | |
Feb 16, 2017 | 1.110 | 1.110 | 1.000 | 1.050 | 98,214 | -0.07(-6.24%) |
Feb 15, 2017 | 1.232 | 1.240 | 1.087 | 1.120 | 70,151 | -0.10(-8.20%) |
Feb 14, 2017 | 1.197 | 1.267 | 1.140 | 1.220 | 189,122 | +0.05(+3.89%) |
Feb 13, 2017 | 1.000 | 1.190 | 0.9563 | 1.174 | 223,102 | +0.22(+23.60%) |
Feb 10, 2017 | 0.9360 | 0.9853 | 0.8830 | 0.9501 | 114,273 | -0.00(-0.41%) |
Feb 09, 2017 | 0.9520 | 1.070 | 0.8600 | 0.9540 | 106,759 | +0.03(+3.14%) |
Feb 08, 2017 | 1.031 | 1.450 | 0.7185 | 0.9250 | 447,085 | -0.12(-11.48%) |
Feb 07, 2017 | 1.151 | 1.151 | 0.8308 | 1.045 | 702,243 | -0.13(-11.08%) |
Feb 06, 2017 | 1.495 | 1.530 | 1.175 | 1.175 | 498,100 | -0.36(-23.33%) |
Feb 03, 2017 | 1.638 | 1.650 | 1.510 | 1.533 | 167,300 | -0.12(-7.27%) |
Feb 02, 2017 | 1.559 | 1.710 | 1.540 | 1.653 | 227,478 | +0.12(+8.04%) |
Feb 01, 2017 | 1.515 | 1.672 | 1.447 | 1.530 | 282,671 | -0.25(-14.04%) |
Jan 31, 2017 | 2.100 | 2.119 | 1.310 | 1.780 | 909,943 | -0.14(-7.29%) |
Jan 30, 2017 | 1.518 | 2.098 | 1.404 | 1.920 | 709,053 | +0.58(+42.88%) |
Jan 27, 2017 | 0.9652 | 1.388 | 0.8961 | 1.344 | 239,804 | +0.38(+39.15%) |
Jan 26, 2017 | 1.049 | 1.049 | 0.9034 | 0.9657 | 164,634 | +0.01(+0.73%) |
Jan 25, 2017 | 0.8208 | 1.030 | 0.7580 | 0.9587 | 413,720 | +0.22(+29.17%) |
Jan 24, 2017 | 0.6857 | 0.7575 | 0.6500 | 0.7422 | 311,025 | +0.12(+19.32%) |
Jan 23, 2017 | 0.5519 | 0.6300 | 0.5519 | 0.6220 | 170,048 | +0.08(+15.40%) |
Jan 20, 2017 | 0.5372 | 0.5454 | 0.5318 | 0.5390 | 5,550 | -0.01(-1.26%) |
Jan 19, 2017 | 0.5600 | 0.5600 | 0.5000 | 0.5459 | 55,300 | -0.00(-0.40%) |
Jan 18, 2017 | 0.5600 | 0.5700 | 0.5090 | 0.5481 | 175,767 | +0.01(+2.68%) |
Jan 17, 2017 | 0.5290 | 0.5500 | 0.5252 | 0.5338 | 35,565 | +0.10(+24.14%) |
Jan 13, 2017 | 0.4300 | 0.4300 | 0.4300 | 0 | -0.08(-15.69%) | |
Jan 12, 2017 | 0.5530 | 0.5693 | 0.5066 | 0.5100 | 64,700 | -0.04(-7.44%) |
Jan 11, 2017 | 0.5709 | 0.5709 | 0.5510 | 0.5510 | 6,990 | -0.01(-0.95%) |
Jan 10, 2017 | 0.5625 | 0.5625 | 0.5400 | 0.5563 | 67,736 | +0.02(+2.96%) |
Jan 09, 2017 | 0.5322 | 0.6080 | 0.5300 | 0.5403 | 119,545 | +0.01(+1.14%) |
Jan 06, 2017 | 0.5765 | 0.6040 | 0.5342 | 0.5342 | 216,036 | -0.07(-11.25%) |
Jan 05, 2017 | 0.5769 | 0.6039 | 0.5481 | 0.6019 | 168,586 | +0.04(+7.23%) |
Jan 04, 2017 | 0.5449 | 0.6500 | 0.4999 | 0.5613 | 272,643 | +0.09(+19.15%) |
Jan 03, 2017 | 0.5017 | 0.5018 | 0.4450 | 0.4711 | 159,491 | +0.11(+30.86%) |
Dec 30, 2016 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.01(+2.65%) | |
Dec 29, 2016 | 0.3461 | 0.3574 | 0.3461 | 0.3507 | 20,000 | +0.04(+13.13%) |
Dec 28, 2016 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 500 | -0.02(-5.20%) |
Dec 27, 2016 | 0.3144 | 0.3270 | 0.3088 | 0.3270 | 11,597 | +0.04(+12.76%) |
Dec 23, 2016 | 0.2900 | 0.2900 | 0.2900 | 0 | -0.02(-6.45%) | |
Dec 22, 2016 | 0.3042 | 0.3142 | 0.3042 | 0.3100 | 148,500 | +0.00(+1.61%) |
Dec 21, 2016 | 0.3065 | 0.3160 | 0.3051 | 0.3051 | 55,840 | -0.00(-1.58%) |
Dec 20, 2016 | 0.3148 | 0.3200 | 0.3070 | 0.3100 | 37,600 | -0.01(-3.70%) |
Dec 19, 2016 | 0.3009 | 0.3270 | 0.3009 | 0.3219 | 55,700 | +0.01(+2.84%) |
Dec 16, 2016 | 0.3160 | 0.3160 | 0.3080 | 0.3130 | 24,300 | -0.01(-2.00%) |
Dec 15, 2016 | 0.3159 | 0.3200 | 0.2990 | 0.3194 | 29,057 | -0.01(-2.02%) |
Dec 14, 2016 | 0.3382 | 0.3400 | 0.3241 | 0.3260 | 19,925 | +0.02(+5.88%) |
Dec 13, 2016 | 0.3145 | 0.3395 | 0.3079 | 0.3079 | 36,910 | -0.01(-1.94%) |
Dec 12, 2016 | 0.2950 | 0.3198 | 0.2950 | 0.3140 | 54,775 | +0.03(+12.14%) |
Dec 09, 2016 | 0.2810 | 0.2850 | 0.2702 | 0.2800 | 31,200 | -0.00(-0.25%) |
Dec 08, 2016 | 0.2904 | 0.2970 | 0.2779 | 0.2807 | 45,335 | +0.03(+13.19%) |
Dec 07, 2016 | 0.2890 | 0.2890 | 0.2480 | 0.2480 | 6,355 | -0.04(-14.81%) |
Dec 06, 2016 | 0.2895 | 0.2911 | 0.2492 | 0.2911 | 43,808 | -0.00(-0.99%) |
Dec 05, 2016 | 0.3039 | 0.3039 | 0.2905 | 0.2940 | 33,780 | +0.01(+4.00%) |
Dec 02, 2016 | 0.3410 | 0.3500 | 0.2540 | 0.2827 | 109,550 | -0.07(-19.23%) |
Dec 01, 2016 | 0.3385 | 0.4000 | 0.3385 | 0.3500 | 215,546 | +0.02(+6.06%) |
Nov 30, 2016 | 0.2788 | 0.5000 | 0.2498 | 0.3300 | 320,671 | +0.10(+41.63%) |
Nov 29, 2016 | 0.2200 | 0.5000 | 0.2185 | 0.2330 | 100,471 | +0.02(+8.62%) |
Nov 28, 2016 | 0.2032 | 0.2165 | 0.2032 | 0.2145 | 5,600 | +0.01(+2.93%) |
Nov 25, 2016 | 0.2100 | 0.2280 | 0.1983 | 0.2084 | 248,690 | +0.01(+4.57%) |
Nov 23, 2016 | 0.1993 | 0.1993 | 0.1993 | 0 | +0.01(+5.51%) | |
Nov 22, 2016 | 0.1770 | 0.2280 | 0.1730 | 0.1889 | 139,834 | +0.01(+8.31%) |
Nov 21, 2016 | 0.1702 | 0.1760 | 0.1650 | 0.1744 | 40,750 | +0.00(+0.06%) |
Nov 18, 2016 | 0.1732 | 0.1780 | 0.1732 | 0.1743 | 21,825 | -0.00(-1.47%) |
Nov 17, 2016 | 0.1844 | 0.1844 | 0.1769 | 0.1769 | 29,000 | +0.00(+0.11%) |
Nov 16, 2016 | 0.1950 | 0.2039 | 0.1767 | 0.1767 | 43,700 | -0.00(-1.89%) |
Nov 15, 2016 | 0.1650 | 0.2182 | 0.1650 | 0.1801 | 163,525 | +0.03(+20.07%) |
Nov 14, 2016 | 0.1457 | 0.1800 | 0.1457 | 0.1500 | 152,400 | +0.01(+7.45%) |
Nov 11, 2016 | 0.1280 | 0.1410 | 0.1276 | 0.1396 | 58,800 | +0.00(+3.41%) |
Nov 10, 2016 | 0.1130 | 0.1400 | 0.1100 | 0.1350 | 209,999 | +0.02(+14.99%) |
Nov 04, 2016 | 0.1174 | 0.1174 | 0.1174 | 0 | -0.01(-8.50%) | |
Nov 01, 2016 | 0.1283 | 0.1283 | 0.1283 | 0 | +0.01(+8.09%) | |
Oct 31, 2016 | 0.1187 | 0.1187 | 0.1187 | 0.1187 | 20,000 | -0.02(-12.27%) |
Oct 18, 2016 | 0.1353 | 0.1353 | 0.1353 | 0 | +0.01(+7.81%) | |
Oct 17, 2016 | 0.1255 | 0.1255 | 0.1255 | 0.1255 | 5,000 | +0.01(+8.75%) |
Oct 03, 2016 | 0.1154 | 0.1154 | 0.1154 | 0.1154 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 0.1154 | 0.1154 | 0.1154 | 0.1154 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 0.1154 | 0.1154 | 0.1154 | 0 | -0.01(-7.38%) | |
Sep 28, 2016 | 0.1246 | 0.1246 | 0.1246 | 0.1246 | 70,000 | -0.02(-13.29%) |
Sep 27, 2016 | 0.1437 | 0.1437 | 0.1437 | 0.1437 | 0 | +0.00(+0.00%) |
Sep 20, 2016 | 0.1437 | 0.1437 | 0.1437 | 0 | -0.01(-5.09%) | |
Sep 15, 2016 | 0.1514 | 0.1514 | 0.1514 | 0 | -0.00(-2.32%) | |
Sep 14, 2016 | 0.1573 | 0.1573 | 0.1550 | 0.1550 | 16,200 | +0.01(+3.33%) |
Sep 13, 2016 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 5,000 | -0.01(-7.46%) |
Sep 12, 2016 | 0.1621 | 0.1621 | 0.1621 | 0.1621 | 12,000 | +0.00(+2.47%) |
Sep 08, 2016 | 0.1582 | 0.1582 | 0.1582 | 0 | -0.02(-12.11%) | |
Sep 07, 2016 | 0.1832 | 0.1865 | 0.1800 | 0.1800 | 63,000 | +0.02(+12.85%) |
Sep 06, 2016 | 0.1692 | 0.1692 | 0.1595 | 0.1595 | 22,000 | +0.01(+7.99%) |
Aug 17, 2016 | 0.1477 | 0.1477 | 0.1477 | 0 | -0.00(-2.12%) | |
Aug 11, 2016 | 0.1509 | 0.1509 | 0.1509 | 0 | +0.00(+0.60%) | |
Aug 10, 2016 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 2,000 | +0.01(+10.29%) |
Jul 28, 2016 | 0.1360 | 0.1360 | 0.1360 | 0 | -0.01(-9.45%) | |
Jul 07, 2016 | 0.1502 | 0.1502 | 0.1502 | 0 | -0.04(-19.98%) |