Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.140 | 1.140 | 1.070 | 1.080 | 124,294 | -0.06(-5.26%) |
Nov 29, 2017 | 1.159 | 1.160 | 1.130 | 1.140 | 16,229 | -0.01(-0.87%) |
Nov 28, 2017 | 1.160 | 1.170 | 1.140 | 1.150 | 25,033 | -0.03(-2.54%) |
Nov 27, 2017 | 1.190 | 1.210 | 1.130 | 1.180 | 41,457 | -0.02(-1.67%) |
Nov 24, 2017 | 1.180 | 1.200 | 1.130 | 1.200 | 12,879 | +0.04(+3.45%) |
Nov 22, 2017 | 1.100 | 1.175 | 1.100 | 1.160 | 41,819 | +0.06(+5.45%) |
Nov 21, 2017 | 1.190 | 1.220 | 1.100 | 1.100 | 50,424 | -0.06(-4.94%) |
Nov 20, 2017 | 1.190 | 1.195 | 1.120 | 1.157 | 28,812 | -0.04(-3.57%) |
Nov 17, 2017 | 1.180 | 1.219 | 1.130 | 1.200 | 58,486 | +0.03(+2.48%) |
Nov 16, 2017 | 1.150 | 1.230 | 1.150 | 1.171 | 72,158 | +0.02(+1.83%) |
Nov 15, 2017 | 1.100 | 1.200 | 1.100 | 1.150 | 42,796 | +0.04(+3.60%) |
Nov 14, 2017 | 1.220 | 1.244 | 1.110 | 1.110 | 66,089 | -0.11(-9.02%) |
Nov 13, 2017 | 1.260 | 1.310 | 1.210 | 1.220 | 53,565 | -0.05(-3.94%) |
Nov 10, 2017 | 1.280 | 1.300 | 1.260 | 1.270 | 18,585 | +0.00(+0.00%) |
Nov 09, 2017 | 1.250 | 1.320 | 1.233 | 1.270 | 69,422 | +0.01(+0.79%) |
Nov 08, 2017 | 1.270 | 1.290 | 1.236 | 1.260 | 23,926 | +0.00(+0.00%) |
Nov 07, 2017 | 1.280 | 1.293 | 1.250 | 1.260 | 12,282 | -0.03(-2.33%) |
Nov 06, 2017 | 1.330 | 1.330 | 1.260 | 1.290 | 31,858 | +0.00(+0.00%) |
Nov 03, 2017 | 1.260 | 1.319 | 1.260 | 1.290 | 36,020 | +0.03(+2.38%) |
Nov 02, 2017 | 1.280 | 1.280 | 1.210 | 1.260 | 39,688 | -0.03(-2.33%) |
Nov 01, 2017 | 1.350 | 1.350 | 1.250 | 1.290 | 86,960 | -0.06(-4.44%) |
Oct 31, 2017 | 1.230 | 1.490 | 1.230 | 1.350 | 127,331 | +0.13(+10.66%) |
Oct 30, 2017 | 1.250 | 1.340 | 1.210 | 1.220 | 179,429 | -0.12(-9.29%) |
Oct 27, 2017 | 1.530 | 1.530 | 1.320 | 1.345 | 115,362 | -0.19(-12.09%) |
Oct 26, 2017 | 1.800 | 1.820 | 1.360 | 1.530 | 487,111 | -0.27(-15.00%) |
Oct 25, 2017 | 1.840 | 1.860 | 1.800 | 1.800 | 131,132 | -0.04(-2.17%) |
Oct 24, 2017 | 1.850 | 1.860 | 1.810 | 1.840 | 57,213 | -0.01(-0.54%) |
Oct 23, 2017 | 1.850 | 1.920 | 1.850 | 1.850 | 43,475 | -0.03(-1.60%) |
Oct 20, 2017 | 1.850 | 1.880 | 1.850 | 1.880 | 30,329 | +0.02(+1.08%) |
Oct 19, 2017 | 1.850 | 1.870 | 1.850 | 1.860 | 11,706 | +0.00(+0.00%) |
Oct 18, 2017 | 1.850 | 1.907 | 1.840 | 1.860 | 69,950 | +0.01(+0.54%) |
Oct 17, 2017 | 1.850 | 1.920 | 1.850 | 1.850 | 36,923 | -0.03(-1.60%) |
Oct 16, 2017 | 1.980 | 2.040 | 1.860 | 1.880 | 132,189 | -0.11(-5.53%) |
Oct 13, 2017 | 1.970 | 2.140 | 1.950 | 1.990 | 124,622 | +0.01(+0.51%) |
Oct 12, 2017 | 1.980 | 2.050 | 1.950 | 1.980 | 36,522 | -0.01(-0.50%) |
Oct 11, 2017 | 1.970 | 2.040 | 1.920 | 1.990 | 55,206 | +0.00(+0.00%) |
Oct 10, 2017 | 1.980 | 2.070 | 1.970 | 1.990 | 65,411 | +0.00(+0.00%) |
Oct 09, 2017 | 2.060 | 2.110 | 1.950 | 1.990 | 146,019 | -0.08(-3.86%) |
Oct 06, 2017 | 2.020 | 2.150 | 1.950 | 2.070 | 230,534 | +0.08(+4.02%) |
Oct 05, 2017 | 1.990 | 1.999 | 1.830 | 1.990 | 318,963 | +0.00(+0.00%) |
Oct 04, 2017 | 2.000 | 2.100 | 1.960 | 1.990 | 233,053 | -0.04(-1.97%) |
Oct 03, 2017 | 2.270 | 2.320 | 1.980 | 2.030 | 478,077 | -0.24(-10.57%) |
Oct 02, 2017 | 2.650 | 2.680 | 2.110 | 2.270 | 577,360 | -0.38(-14.34%) |
Sep 29, 2017 | 2.690 | 2.879 | 2.610 | 2.650 | 133,122 | -0.01(-0.38%) |
Sep 28, 2017 | 2.750 | 2.890 | 2.410 | 2.660 | 648,682 | -0.18(-6.34%) |
Sep 27, 2017 | 2.530 | 3.000 | 2.500 | 2.840 | 975,484 | +0.34(+13.60%) |
Sep 26, 2017 | 2.350 | 2.500 | 2.321 | 2.500 | 352,572 | +0.18(+7.76%) |
Sep 25, 2017 | 2.190 | 2.350 | 2.140 | 2.320 | 344,966 | +0.15(+6.91%) |
Sep 22, 2017 | 2.210 | 2.340 | 2.040 | 2.170 | 482,773 | +0.13(+6.37%) |
Sep 21, 2017 | 1.800 | 2.099 | 1.800 | 2.040 | 305,589 | +0.24(+13.33%) |
Sep 20, 2017 | 1.680 | 1.840 | 1.680 | 1.800 | 134,197 | +0.13(+7.78%) |
Sep 19, 2017 | 1.650 | 1.700 | 1.605 | 1.670 | 87,907 | +0.02(+1.21%) |
Sep 18, 2017 | 1.700 | 1.730 | 1.580 | 1.650 | 151,900 | -0.10(-5.71%) |
Sep 15, 2017 | 1.630 | 1.750 | 1.565 | 1.750 | 244,176 | +0.13(+8.02%) |
Sep 14, 2017 | 1.490 | 1.650 | 1.480 | 1.620 | 108,657 | +0.12(+8.00%) |
Sep 13, 2017 | 1.480 | 1.570 | 1.300 | 1.500 | 221,324 | +0.01(+0.67%) |
Sep 12, 2017 | 1.550 | 1.560 | 1.475 | 1.490 | 121,668 | -0.05(-3.25%) |
Sep 11, 2017 | 1.500 | 1.570 | 1.492 | 1.540 | 25,041 | +0.01(+0.65%) |
Sep 08, 2017 | 1.530 | 1.570 | 1.530 | 1.530 | 8,976 | +0.00(+0.00%) |
Sep 07, 2017 | 1.570 | 1.570 | 1.530 | 1.530 | 22,847 | +0.00(+0.00%) |
Sep 06, 2017 | 1.570 | 1.580 | 1.510 | 1.530 | 57,590 | -0.01(-0.65%) |
Sep 05, 2017 | 1.640 | 1.680 | 1.470 | 1.540 | 150,989 | -0.07(-4.35%) |