Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.050 | 2.080 | 1.960 | 2.030 | 618,096 | -0.06(-2.87%) |
Oct 30, 2017 | 2.070 | 2.160 | 2.060 | 2.090 | 1,304,884 | +0.04(+1.95%) |
Oct 27, 2017 | 2.060 | 2.070 | 2.050 | 2.050 | 535,462 | -0.02(-0.97%) |
Oct 26, 2017 | 2.010 | 2.070 | 1.980 | 2.070 | 472,416 | +0.05(+2.48%) |
Oct 25, 2017 | 2.000 | 2.050 | 1.940 | 2.020 | 316,180 | +0.02(+1.00%) |
Oct 24, 2017 | 2.100 | 2.100 | 1.800 | 2.000 | 2,734,562 | -0.10(-4.76%) |
Oct 23, 2017 | 2.090 | 2.140 | 2.030 | 2.100 | 704,807 | +0.08(+3.96%) |
Oct 20, 2017 | 1.910 | 2.100 | 1.850 | 2.020 | 1,712,139 | +0.15(+8.02%) |
Oct 19, 2017 | 1.700 | 1.950 | 1.650 | 1.870 | 2,236,887 | +0.13(+7.47%) |
Oct 18, 2017 | 1.650 | 1.750 | 1.640 | 1.740 | 687,210 | +0.10(+6.10%) |
Oct 17, 2017 | 1.730 | 1.730 | 1.600 | 1.640 | 290,380 | -0.12(-6.82%) |
Oct 16, 2017 | 1.780 | 1.780 | 1.730 | 1.760 | 45,840 | -0.01(-0.56%) |
Oct 13, 2017 | 1.800 | 1.820 | 1.740 | 1.770 | 87,512 | +0.00(+0.00%) |
Oct 12, 2017 | 1.700 | 1.840 | 1.650 | 1.770 | 446,073 | +0.07(+4.12%) |
Oct 11, 2017 | 1.700 | 1.700 | 1.665 | 1.700 | 477,001 | +0.02(+1.19%) |
Oct 10, 2017 | 1.600 | 1.730 | 1.600 | 1.680 | 417,664 | +0.09(+5.66%) |
Oct 06, 2017 | 1.430 | 1.600 | 1.430 | 1.590 | 466,661 | +0.16(+11.19%) |
Oct 05, 2017 | 1.450 | 1.450 | 1.400 | 1.430 | 178,995 | -0.01(-0.69%) |
Oct 04, 2017 | 1.420 | 1.440 | 1.400 | 1.440 | 55,758 | +0.04(+2.86%) |
Oct 03, 2017 | 1.480 | 1.480 | 1.350 | 1.400 | 408,407 | -0.07(-4.76%) |
Oct 02, 2017 | 1.440 | 1.490 | 1.400 | 1.470 | 598,241 | +0.04(+2.80%) |
Sep 29, 2017 | 1.360 | 1.430 | 1.350 | 1.430 | 293,309 | +0.07(+5.15%) |
Sep 28, 2017 | 1.370 | 1.370 | 1.310 | 1.360 | 279,000 | -0.01(-0.73%) |
Sep 27, 2017 | 1.300 | 1.400 | 1.300 | 1.370 | 447,626 | +0.05(+3.79%) |
Sep 26, 2017 | 1.280 | 1.320 | 1.220 | 1.320 | 161,250 | +0.07(+5.60%) |
Sep 25, 2017 | 1.270 | 1.310 | 1.220 | 1.250 | 142,683 | -0.07(-5.30%) |
Sep 22, 2017 | 1.320 | 1.340 | 1.300 | 1.320 | 188,400 | +0.02(+1.54%) |
Sep 21, 2017 | 1.330 | 1.330 | 1.300 | 1.300 | 110,779 | -0.01(-0.76%) |
Sep 20, 2017 | 1.320 | 1.400 | 1.310 | 1.310 | 321,069 | -0.01(-0.76%) |
Sep 19, 2017 | 1.360 | 1.360 | 1.300 | 1.320 | 250,182 | -0.06(-4.35%) |
Sep 18, 2017 | 1.300 | 1.390 | 1.260 | 1.380 | 1,080,699 | +0.06(+4.55%) |
Sep 15, 2017 | 1.320 | 1.370 | 1.280 | 1.320 | 694,150 | -0.02(-1.49%) |
Sep 14, 2017 | 1.330 | 1.340 | 1.260 | 1.340 | 226,180 | -0.01(-0.74%) |
Sep 13, 2017 | 1.230 | 1.350 | 1.220 | 1.350 | 453,537 | +0.15(+12.50%) |
Sep 12, 2017 | 1.250 | 1.350 | 1.190 | 1.200 | 1,277,732 | -0.02(-1.64%) |
Sep 11, 2017 | 1.030 | 1.230 | 1.030 | 1.220 | 954,610 | +0.21(+20.79%) |
Sep 08, 2017 | 1.030 | 1.070 | 1.010 | 1.010 | 147,039 | +0.01(+1.00%) |
Sep 07, 2017 | 0.9600 | 1.040 | 0.9600 | 1.000 | 233,475 | +0.05(+5.26%) |
Sep 06, 2017 | 0.8800 | 0.9800 | 0.8500 | 0.9500 | 210,128 | +0.07(+7.95%) |
Sep 05, 2017 | 0.9000 | 0.9500 | 0.8500 | 0.8800 | 101,650 | -0.01(-1.12%) |
Sep 01, 2017 | 0.9400 | 0.9400 | 0.8800 | 0.8900 | 162,382 | -0.04(-4.30%) |
Aug 31, 2017 | 0.9600 | 0.9600 | 0.9300 | 0.9300 | 298,749 | -0.03(-3.63%) |
Aug 30, 2017 | 0.9600 | 0.9800 | 0.9600 | 0.9650 | 33,910 | -0.01(-0.52%) |
Aug 29, 2017 | 0.9600 | 0.9700 | 0.9500 | 0.9700 | 104,713 | +0.00(+0.00%) |
Aug 28, 2017 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | 42,550 | +0.02(+2.11%) |
Aug 25, 2017 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | 93,225 | -0.02(-2.06%) |
Aug 24, 2017 | 0.9700 | 0.9900 | 0.9600 | 0.9700 | 39,500 | -0.02(-2.02%) |
Aug 23, 2017 | 1.010 | 1.010 | 0.9800 | 0.9900 | 24,089 | +0.00(+0.00%) |
Aug 22, 2017 | 0.9900 | 1.000 | 0.9600 | 0.9900 | 101,261 | -0.01(-1.00%) |
Aug 21, 2017 | 0.9700 | 1.010 | 0.9500 | 1.000 | 53,775 | +0.04(+4.17%) |
Aug 18, 2017 | 0.9500 | 0.9800 | 0.9500 | 0.9600 | 9,000 | +0.01(+1.05%) |
Aug 17, 2017 | 0.9900 | 0.9900 | 0.9500 | 0.9500 | 37,542 | -0.02(-2.06%) |
Aug 16, 2017 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 17,575 | +0.02(+2.11%) |
Aug 15, 2017 | 0.9900 | 0.9900 | 0.9300 | 0.9500 | 37,950 | +0.00(+0.00%) |
Aug 14, 2017 | 0.9700 | 1.070 | 0.9500 | 0.9500 | 242,510 | +0.01(+1.06%) |
Aug 11, 2017 | 0.9700 | 0.9800 | 0.9400 | 0.9400 | 43,750 | -0.03(-3.09%) |
Aug 10, 2017 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | 38,900 | -0.01(-1.02%) |
Aug 09, 2017 | 1.000 | 1.010 | 0.9800 | 0.9800 | 91,929 | -0.01(-1.01%) |
Aug 08, 2017 | 1.000 | 1.030 | 0.9900 | 0.9900 | 11,450 | +0.03(+3.13%) |
Aug 04, 2017 | 1.000 | 1.000 | 0.9500 | 0.9600 | 40,800 | -0.04(-4.00%) |
Aug 03, 2017 | 0.9800 | 1.000 | 0.9600 | 1.000 | 89,023 | +0.03(+3.09%) |
Aug 02, 2017 | 0.9700 | 0.9900 | 0.9700 | 0.9700 | 32,050 | -0.01(-1.02%) |