Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.065 | 4.260 | 2.750 | 3.140 | 7,619,925 | -0.81(-20.51%) |
Aug 30, 2017 | 3.490 | 4.090 | 3.450 | 3.950 | 4,835,725 | +0.51(+14.83%) |
Aug 29, 2017 | 2.905 | 3.530 | 2.900 | 3.440 | 3,908,196 | +0.54(+18.62%) |
Aug 28, 2017 | 2.729 | 2.910 | 2.660 | 2.900 | 1,247,200 | +0.21(+7.81%) |
Aug 25, 2017 | 2.595 | 2.750 | 2.510 | 2.690 | 1,581,086 | +0.16(+6.32%) |
Aug 24, 2017 | 2.610 | 2.900 | 2.400 | 2.530 | 3,260,828 | +0.03(+1.20%) |
Aug 23, 2017 | 2.249 | 2.540 | 2.210 | 2.500 | 2,289,943 | +0.30(+13.64%) |
Aug 22, 2017 | 2.280 | 2.300 | 2.050 | 2.200 | 861,507 | -0.13(-5.58%) |
Aug 21, 2017 | 2.387 | 2.450 | 2.210 | 2.330 | 769,793 | -0.02(-0.85%) |
Aug 18, 2017 | 2.460 | 2.460 | 2.210 | 2.350 | 1,831,411 | -0.04(-1.67%) |
Aug 17, 2017 | 2.040 | 2.400 | 1.980 | 2.390 | 3,452,285 | +0.46(+23.83%) |
Aug 16, 2017 | 1.700 | 2.050 | 1.660 | 1.930 | 1,679,543 | +0.28(+16.97%) |
Aug 15, 2017 | 1.800 | 1.870 | 1.450 | 1.650 | 2,054,135 | -0.27(-13.84%) |
Aug 14, 2017 | 1.655 | 1.940 | 1.600 | 1.915 | 2,784,401 | +0.48(+32.99%) |
Aug 11, 2017 | 1.230 | 1.470 | 1.230 | 1.440 | 1,566,148 | +0.20(+16.13%) |
Aug 10, 2017 | 1.280 | 1.320 | 1.220 | 1.240 | 542,456 | -0.05(-3.88%) |
Aug 09, 2017 | 1.370 | 1.370 | 1.250 | 1.290 | 550,711 | -0.06(-4.44%) |
Aug 08, 2017 | 1.258 | 1.370 | 1.200 | 1.350 | 1,021,592 | +0.09(+7.14%) |
Aug 07, 2017 | 1.220 | 1.280 | 1.160 | 1.260 | 1,039,922 | +0.12(+10.53%) |
Aug 04, 2017 | 1.160 | 1.180 | 1.120 | 1.140 | 176,551 | -0.01(-0.87%) |
Aug 03, 2017 | 1.180 | 1.200 | 1.110 | 1.150 | 216,794 | +0.00(+0.00%) |
Aug 02, 2017 | 1.190 | 1.190 | 1.100 | 1.150 | 194,783 | -0.04(-3.36%) |
Aug 01, 2017 | 1.135 | 1.220 | 1.080 | 1.190 | 496,573 | +0.06(+5.31%) |
Jul 31, 2017 | 1.135 | 1.180 | 1.050 | 1.130 | 243,065 | +0.00(+0.00%) |
Jul 28, 2017 | 1.165 | 1.190 | 1.118 | 1.130 | 151,450 | -0.03(-2.16%) |
Jul 27, 2017 | 1.160 | 1.190 | 1.130 | 1.155 | 164,247 | +0.02(+1.32%) |
Jul 26, 2017 | 1.110 | 1.180 | 1.090 | 1.140 | 272,167 | -0.02(-1.72%) |
Jul 25, 2017 | 1.240 | 1.270 | 1.120 | 1.160 | 482,336 | -0.12(-9.38%) |
Jul 24, 2017 | 1.305 | 1.320 | 1.230 | 1.280 | 321,297 | -0.04(-3.03%) |
Jul 21, 2017 | 1.265 | 1.350 | 1.240 | 1.320 | 722,918 | +0.07(+6.02%) |
Jul 20, 2017 | 1.115 | 1.245 | 1.115 | 1.245 | 453,793 | +0.12(+11.16%) |
Jul 19, 2017 | 1.100 | 1.150 | 1.080 | 1.120 | 204,120 | +0.02(+1.82%) |
Jul 18, 2017 | 1.040 | 1.140 | 1.030 | 1.100 | 274,866 | +0.05(+4.76%) |
Jul 17, 2017 | 1.045 | 1.100 | 1.000 | 1.050 | 262,368 | -0.03(-2.36%) |
Jul 14, 2017 | 1.140 | 1.040 | 1.075 | 136,789 | -0.03(-3.12%) | |
Jul 13, 2017 | 1.178 | 1.180 | 1.080 | 1.110 | 274,510 | -0.07(-5.93%) |
Jul 12, 2017 | 1.130 | 1.200 | 1.110 | 1.180 | 383,982 | +0.07(+6.50%) |
Jul 11, 2017 | 1.035 | 1.180 | 0.9900 | 1.108 | 237,149 | +0.08(+7.57%) |
Jul 10, 2017 | 1.160 | 1.160 | 0.9200 | 1.030 | 1,063,088 | -0.16(-13.45%) |
Jul 07, 2017 | 1.330 | 1.350 | 1.130 | 1.190 | 645,985 | -0.14(-10.53%) |
Jul 06, 2017 | 1.340 | 1.390 | 1.315 | 1.330 | 366,054 | +0.01(+0.76%) |
Jul 05, 2017 | 1.405 | 1.410 | 1.310 | 1.320 | 599,218 | -0.08(-5.71%) |
Jul 03, 2017 | 1.330 | 1.420 | 1.330 | 1.400 | 113,141 | +0.03(+2.19%) |
Jun 30, 2017 | 1.405 | 1.430 | 1.280 | 1.370 | 250,154 | +0.00(+0.00%) |
Jun 29, 2017 | 1.395 | 1.450 | 1.210 | 1.370 | 1,314,232 | -0.01(-0.72%) |
Jun 28, 2017 | 1.080 | 1.380 | 1.070 | 1.380 | 2,009,477 | +0.30(+27.78%) |
Jun 27, 2017 | 1.080 | 1.090 | 1.045 | 1.080 | 314,664 | -0.01(-0.92%) |
Jun 26, 2017 | 1.060 | 1.100 | 1.020 | 1.090 | 425,745 | +0.00(+0.00%) |
Jun 23, 2017 | 1.075 | 1.100 | 0.9900 | 1.090 | 687,210 | +0.08(+7.92%) |
Jun 22, 2017 | 0.9710 | 1.030 | 0.9710 | 1.010 | 303,136 | +0.04(+3.59%) |
Jun 21, 2017 | 0.9800 | 1.010 | 0.9700 | 0.9750 | 169,056 | +0.01(+0.52%) |
Jun 20, 2017 | 0.9675 | 1.010 | 0.9600 | 0.9700 | 186,667 | +0.00(+0.00%) |
Jun 19, 2017 | 0.9925 | 1.010 | 0.9700 | 0.9700 | 264,644 | +0.00(+0.00%) |
Jun 16, 2017 | 0.9500 | 1.050 | 0.9500 | 0.9700 | 286,433 | +0.01(+1.04%) |
Jun 15, 2017 | 0.9450 | 0.9900 | 0.8800 | 0.9600 | 521,013 | -0.02(-2.04%) |
Jun 14, 2017 | 0.9850 | 1.050 | 0.9800 | 0.9800 | 428,708 | +0.00(+0.00%) |
Jun 13, 2017 | 1.050 | 1.070 | 0.9600 | 0.9800 | 318,203 | -0.07(-6.67%) |
Jun 12, 2017 | 1.035 | 1.080 | 0.9400 | 1.050 | 437,833 | +0.02(+1.94%) |
Jun 09, 2017 | 1.060 | 1.130 | 0.9300 | 1.030 | 843,971 | -0.01(-0.87%) |
Jun 08, 2017 | 1.125 | 1.180 | 1.010 | 1.039 | 1,015,579 | -0.09(-8.05%) |
Jun 07, 2017 | 0.8950 | 1.170 | 0.8901 | 1.130 | 1,949,803 | +0.24(+27.68%) |
Jun 06, 2017 | 0.8355 | 0.9450 | 0.8310 | 0.8850 | 750,386 | +0.06(+6.63%) |
Jun 05, 2017 | 0.9000 | 0.9000 | 0.8110 | 0.8300 | 362,377 | -0.06(-6.21%) |
Jun 02, 2017 | 0.9100 | 0.9300 | 0.8202 | 0.8850 | 351,618 | -0.03(-2.75%) |