Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.040 | 1.040 | 0.9800 | 0.9899 | 132,958 | -0.04(-3.89%) |
Feb 27, 2017 | 1.010 | 1.040 | 0.9710 | 1.030 | 86,680 | -0.01(-0.96%) |
Feb 24, 2017 | 1.030 | 1.040 | 0.9600 | 1.040 | 268,356 | +0.00(+0.00%) |
Feb 23, 2017 | 1.070 | 1.070 | 1.010 | 1.040 | 121,719 | -0.05(-4.59%) |
Feb 22, 2017 | 1.150 | 1.153 | 1.010 | 1.090 | 302,369 | -0.06(-5.22%) |
Feb 21, 2017 | 1.180 | 1.180 | 1.110 | 1.150 | 104,714 | -0.03(-2.54%) |
Feb 17, 2017 | 1.180 | 1.180 | 1.180 | 0 | +0.02(+1.72%) | |
Feb 16, 2017 | 1.130 | 1.240 | 1.100 | 1.160 | 194,510 | +0.00(+0.00%) |
Feb 15, 2017 | 1.190 | 1.219 | 1.140 | 1.160 | 151,163 | -0.05(-4.13%) |
Feb 14, 2017 | 1.280 | 1.280 | 1.160 | 1.210 | 226,711 | -0.06(-4.72%) |
Feb 13, 2017 | 1.210 | 1.300 | 1.100 | 1.270 | 325,149 | +0.07(+5.83%) |
Feb 10, 2017 | 1.220 | 1.220 | 1.150 | 1.200 | 134,532 | -0.01(-0.83%) |
Feb 09, 2017 | 1.330 | 1.330 | 1.170 | 1.210 | 218,324 | -0.11(-8.33%) |
Feb 08, 2017 | 1.240 | 1.340 | 1.122 | 1.320 | 404,714 | +0.07(+5.60%) |
Feb 07, 2017 | 1.190 | 1.450 | 1.105 | 1.250 | 1,036,394 | +0.08(+6.84%) |
Feb 06, 2017 | 1.230 | 1.230 | 1.110 | 1.170 | 551,222 | -0.07(-5.65%) |
Feb 03, 2017 | 1.440 | 1.450 | 1.220 | 1.240 | 859,286 | -0.19(-13.29%) |
Feb 02, 2017 | 1.450 | 1.750 | 1.310 | 1.430 | 989,948 | -0.03(-2.05%) |
Feb 01, 2017 | 1.600 | 1.600 | 1.320 | 1.460 | 1,198,582 | -0.02(-1.28%) |
Jan 31, 2017 | 1.750 | 1.940 | 1.400 | 1.479 | 3,343,925 | -0.52(-26.05%) |
Jan 30, 2017 | 1.650 | 2.050 | 1.450 | 2.000 | 20,342,196 | +0.65(+48.15%) |
Jan 27, 2017 | 0.8510 | 2.050 | 0.8500 | 1.350 | 7,169,641 | +0.54(+66.67%) |
Jan 26, 2017 | 0.8067 | 0.8200 | 0.8000 | 0.8100 | 7,025 | +0.00(+0.00%) |
Jan 25, 2017 | 0.8000 | 0.8378 | 0.7500 | 0.8100 | 26,692 | +0.01(+1.25%) |
Jan 24, 2017 | 0.8100 | 0.8197 | 0.7600 | 0.8000 | 13,533 | +0.00(+0.00%) |
Jan 23, 2017 | 0.8500 | 0.8500 | 0.7900 | 0.8000 | 25,862 | -0.03(-4.19%) |
Jan 20, 2017 | 0.7875 | 0.8400 | 0.7500 | 0.8350 | 218,356 | +0.08(+11.33%) |
Jan 19, 2017 | 0.7908 | 0.8500 | 0.7500 | 0.7500 | 45,911 | -0.04(-5.06%) |
Jan 18, 2017 | 0.7900 | 0.8200 | 0.7537 | 0.7900 | 54,494 | +0.03(+3.95%) |
Jan 17, 2017 | 0.7456 | 0.8080 | 0.7105 | 0.7600 | 24,349 | +0.05(+7.03%) |
Jan 13, 2017 | 0.7101 | 0.7101 | 0.7101 | 0 | -0.03(-4.03%) | |
Jan 12, 2017 | 0.7500 | 0.8000 | 0.7014 | 0.7399 | 70,702 | -0.00(-0.03%) |
Jan 11, 2017 | 0.7980 | 0.8399 | 0.6900 | 0.7401 | 152,632 | -0.02(-2.62%) |
Jan 10, 2017 | 0.7500 | 0.8000 | 0.6600 | 0.7600 | 161,275 | +0.01(+1.32%) |
Jan 09, 2017 | 0.8500 | 0.8500 | 0.7500 | 0.7501 | 98,134 | -0.06(-7.41%) |
Jan 06, 2017 | 1.110 | 1.180 | 0.7610 | 0.8101 | 456,654 | -0.11(-11.95%) |
Jan 05, 2017 | 1.083 | 1.083 | 0.8700 | 0.9200 | 182,165 | -0.08(-8.00%) |
Jan 04, 2017 | 1.020 | 1.061 | 0.9290 | 1.000 | 39,669 | +0.02(+2.04%) |
Jan 03, 2017 | 1.008 | 1.010 | 0.9449 | 0.9800 | 10,119 | +0.02(+2.08%) |
Dec 30, 2016 | 0.9600 | 0.9600 | 0.9600 | 0 | -0.07(-6.80%) | |
Dec 29, 2016 | 1.110 | 1.179 | 1.020 | 1.030 | 105,969 | -0.07(-6.36%) |
Dec 28, 2016 | 1.160 | 1.299 | 1.050 | 1.100 | 167,533 | -0.25(-18.52%) |
Dec 27, 2016 | 1.400 | 1.470 | 1.330 | 1.350 | 70,671 | -0.19(-12.33%) |
Dec 23, 2016 | 1.540 | 1.540 | 1.540 | 0 | +0.06(+4.05%) | |
Dec 22, 2016 | 1.410 | 1.528 | 1.400 | 1.480 | 45,317 | -0.02(-1.33%) |
Dec 21, 2016 | 1.480 | 1.580 | 1.350 | 1.500 | 58,987 | -0.03(-1.96%) |
Dec 20, 2016 | 1.490 | 1.650 | 1.470 | 1.530 | 52,915 | +0.03(+2.00%) |
Dec 19, 2016 | 1.640 | 1.670 | 1.320 | 1.500 | 69,291 | -0.15(-9.09%) |
Dec 16, 2016 | 1.715 | 1.750 | 1.650 | 1.650 | 25,060 | -0.12(-6.78%) |
Dec 15, 2016 | 1.720 | 1.800 | 1.690 | 1.770 | 9,566 | -0.01(-0.56%) |
Dec 14, 2016 | 1.810 | 1.850 | 1.750 | 1.780 | 49,326 | -0.16(-8.25%) |
Dec 13, 2016 | 1.807 | 1.950 | 1.807 | 1.940 | 893 | -0.06(-3.00%) |
Dec 12, 2016 | 2.100 | 2.100 | 1.780 | 2.000 | 47,635 | -0.08(-3.85%) |
Dec 09, 2016 | 2.020 | 2.100 | 1.960 | 2.080 | 7,217 | +0.11(+5.58%) |
Dec 08, 2016 | 2.040 | 2.100 | 1.900 | 1.970 | 9,630 | +0.00(+0.00%) |
Dec 07, 2016 | 1.980 | 1.980 | 1.970 | 1.970 | 1,188 | -0.01(-0.51%) |
Dec 06, 2016 | 2.050 | 2.099 | 1.950 | 1.980 | 159,343 | -0.09(-4.35%) |
Dec 05, 2016 | 1.650 | 2.120 | 1.650 | 2.070 | 85,649 | +0.45(+27.78%) |
Dec 02, 2016 | 2.020 | 2.020 | 1.620 | 1.620 | 16,042 | -0.38(-19.00%) |