Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1.690 | 1.690 | 1.690 | 0 | +0.03(+1.81%) | |
Dec 28, 2017 | 1.700 | 1.700 | 1.610 | 1.660 | 450,071 | -0.03(-1.78%) |
Dec 27, 2017 | 1.610 | 2.080 | 1.610 | 1.690 | 1,264,498 | +0.01(+0.60%) |
Dec 26, 2017 | 1.730 | 1.790 | 1.500 | 1.680 | 1,410,599 | -0.10(-5.62%) |
Dec 22, 2017 | 1.650 | 1.930 | 1.620 | 1.780 | 3,008,208 | -0.36(-16.82%) |
Dec 21, 2017 | 2.080 | 2.560 | 2.070 | 2.140 | 7,800,692 | +0.20(+10.31%) |
Dec 20, 2017 | 2.360 | 2.730 | 1.890 | 1.940 | 12,798,228 | -1.11(-36.39%) |
Dec 19, 2017 | 1.060 | 3.160 | 1.060 | 3.050 | 29,984,580 | +2.02(+195.51%) |
Dec 18, 2017 | 1.010 | 1.090 | 1.010 | 1.032 | 235,408 | +0.01(+1.19%) |
Dec 15, 2017 | 1.040 | 1.070 | 1.010 | 1.020 | 64,811 | -0.02(-1.92%) |
Dec 14, 2017 | 1.070 | 1.070 | 1.030 | 1.040 | 26,112 | -0.02(-1.89%) |
Dec 13, 2017 | 1.030 | 1.060 | 1.010 | 1.060 | 51,280 | +0.03(+2.91%) |
Dec 12, 2017 | 1.030 | 1.100 | 1.015 | 1.030 | 177,655 | +0.02(+1.98%) |
Dec 11, 2017 | 0.9740 | 1.030 | 0.9451 | 1.010 | 83,142 | +0.04(+4.65%) |
Dec 08, 2017 | 0.9300 | 1.015 | 0.9300 | 0.9651 | 254,580 | +0.04(+3.77%) |
Dec 07, 2017 | 0.9500 | 0.9964 | 0.9300 | 0.9300 | 191,371 | -0.02(-2.11%) |
Dec 06, 2017 | 0.9323 | 1.100 | 0.9323 | 0.9500 | 1,167,584 | +0.00(+0.00%) |
Dec 05, 2017 | 0.9500 | 0.9970 | 0.9320 | 0.9500 | 181,295 | +0.00(+0.00%) |
Dec 04, 2017 | 0.9701 | 0.9500 | 0.9500 | 75,362 | -0.02(-2.07%) | |
Dec 01, 2017 | 0.9600 | 1.010 | 0.9600 | 0.9701 | 123,827 | -0.02(-1.94%) |
Nov 30, 2017 | 1.020 | 1.050 | 0.9737 | 0.9893 | 108,438 | -0.04(-3.95%) |
Nov 29, 2017 | 0.9900 | 1.055 | 0.9630 | 1.030 | 160,376 | +0.07(+7.29%) |
Nov 28, 2017 | 1.030 | 1.030 | 0.9500 | 0.9600 | 381,596 | -0.06(-5.88%) |
Nov 27, 2017 | 1.080 | 1.080 | 1.000 | 1.020 | 205,117 | -0.01(-0.97%) |
Nov 24, 2017 | 1.080 | 1.085 | 1.030 | 1.030 | 213,124 | -0.03(-2.83%) |
Nov 22, 2017 | 1.040 | 1.120 | 1.040 | 1.060 | 384,474 | +0.03(+2.91%) |
Nov 21, 2017 | 1.120 | 1.120 | 1.030 | 1.030 | 307,575 | -0.07(-6.36%) |
Nov 20, 2017 | 1.100 | 1.130 | 1.070 | 1.100 | 185,789 | +0.00(+0.26%) |
Nov 17, 2017 | 1.040 | 1.149 | 1.040 | 1.097 | 226,408 | +0.04(+3.51%) |
Nov 16, 2017 | 1.070 | 1.240 | 1.020 | 1.060 | 1,076,379 | +0.04(+3.92%) |
Nov 15, 2017 | 1.040 | 1.100 | 0.9700 | 1.020 | 770,145 | -0.19(-15.70%) |
Nov 14, 2017 | 1.220 | 1.260 | 1.150 | 1.210 | 762,906 | -0.05(-3.97%) |
Nov 13, 2017 | 1.100 | 1.350 | 1.080 | 1.260 | 2,373,404 | +0.18(+16.67%) |
Nov 10, 2017 | 1.100 | 1.190 | 1.050 | 1.080 | 853,905 | +0.00(+0.00%) |
Nov 09, 2017 | 1.000 | 1.170 | 1.000 | 1.080 | 960,666 | +0.05(+4.85%) |
Nov 08, 2017 | 1.000 | 1.070 | 0.9800 | 1.030 | 124,208 | +0.00(+0.00%) |
Nov 07, 2017 | 1.040 | 1.060 | 0.9700 | 1.030 | 201,872 | +0.01(+0.98%) |
Nov 06, 2017 | 1.050 | 1.100 | 1.020 | 1.020 | 210,434 | -0.06(-5.56%) |
Nov 03, 2017 | 1.090 | 1.137 | 1.070 | 1.080 | 75,077 | +0.01(+0.93%) |
Nov 02, 2017 | 1.080 | 1.100 | 1.050 | 1.070 | 65,239 | -0.02(-1.83%) |
Nov 01, 2017 | 1.070 | 1.150 | 1.070 | 1.090 | 428,242 | +0.02(+1.87%) |
Oct 31, 2017 | 1.040 | 1.100 | 1.040 | 1.070 | 62,152 | -0.01(-0.93%) |
Oct 30, 2017 | 1.060 | 1.100 | 1.020 | 1.080 | 250,616 | -0.01(-0.92%) |
Oct 27, 2017 | 1.100 | 1.202 | 1.070 | 1.090 | 196,633 | -0.04(-3.54%) |
Oct 26, 2017 | 1.130 | 1.390 | 1.080 | 1.130 | 1,003,208 | -0.04(-3.42%) |
Oct 25, 2017 | 1.150 | 1.190 | 1.070 | 1.170 | 441,395 | +0.05(+4.46%) |
Oct 24, 2017 | 1.160 | 1.200 | 1.100 | 1.120 | 61,387 | -0.03(-2.61%) |
Oct 23, 2017 | 1.210 | 1.240 | 1.120 | 1.150 | 133,416 | -0.08(-6.50%) |
Oct 20, 2017 | 1.230 | 1.240 | 1.141 | 1.230 | 268,313 | +0.02(+1.65%) |
Oct 19, 2017 | 1.210 | 1.280 | 1.160 | 1.210 | 424,037 | -0.07(-5.47%) |
Oct 18, 2017 | 1.140 | 1.300 | 1.083 | 1.280 | 628,288 | +0.15(+13.27%) |
Oct 17, 2017 | 1.100 | 1.130 | 1.050 | 1.130 | 141,536 | +0.04(+3.67%) |
Oct 16, 2017 | 1.110 | 1.140 | 1.050 | 1.090 | 234,329 | +0.00(+0.00%) |
Oct 13, 2017 | 1.060 | 1.120 | 1.010 | 1.090 | 331,625 | +0.03(+2.83%) |
Oct 12, 2017 | 1.150 | 1.150 | 1.041 | 1.060 | 299,905 | -0.06(-5.36%) |
Oct 11, 2017 | 1.120 | 1.200 | 1.101 | 1.120 | 251,808 | -0.03(-2.61%) |
Oct 10, 2017 | 1.170 | 1.210 | 1.073 | 1.150 | 848,455 | -0.05(-4.17%) |
Oct 09, 2017 | 0.9914 | 1.390 | 0.9801 | 1.200 | 3,409,483 | +0.19(+18.82%) |
Oct 06, 2017 | 0.8500 | 1.150 | 0.8500 | 1.010 | 2,296,917 | +0.16(+19.51%) |
Oct 05, 2017 | 0.8403 | 0.8600 | 0.8403 | 0.8450 | 89,013 | -0.01(-0.59%) |
Oct 04, 2017 | 0.8500 | 0.8900 | 0.8400 | 0.8500 | 140,184 | -0.00(-0.34%) |
Oct 03, 2017 | 0.8678 | 0.8700 | 0.8500 | 0.8529 | 129,567 | -0.01(-0.83%) |