Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.7600 | 0.9400 | 0.7600 | 0.8700 | 289,626 | +0.08(+10.73%) |
Apr 27, 2017 | 0.8400 | 0.8500 | 0.7800 | 0.7857 | 96,287 | -0.05(-5.79%) |
Apr 26, 2017 | 0.9550 | 0.9980 | 0.8000 | 0.8340 | 323,750 | -0.16(-15.76%) |
Apr 25, 2017 | 1.000 | 1.030 | 0.9550 | 0.9900 | 123,733 | -0.01(-0.80%) |
Apr 24, 2017 | 1.050 | 1.100 | 0.9500 | 0.9980 | 126,580 | -0.00(-0.20%) |
Apr 21, 2017 | 0.9500 | 1.060 | 0.9500 | 1.000 | 13,039 | +0.05(+5.26%) |
Apr 20, 2017 | 1.050 | 1.150 | 0.9500 | 0.9500 | 103,032 | -0.10(-9.52%) |
Apr 19, 2017 | 1.050 | 1.150 | 1.050 | 1.050 | 39,879 | +0.00(+0.00%) |
Apr 18, 2017 | 1.100 | 1.200 | 1.050 | 1.050 | 44,520 | -0.10(-8.70%) |
Apr 17, 2017 | 1.200 | 1.219 | 0.9500 | 1.150 | 141,885 | -0.05(-4.17%) |
Apr 13, 2017 | 1.150 | 1.262 | 1.150 | 1.200 | 17,894 | +0.00(+0.00%) |
Apr 12, 2017 | 1.300 | 1.350 | 1.200 | 1.200 | 175,123 | -0.05(-4.00%) |
Apr 11, 2017 | 1.150 | 1.300 | 1.150 | 1.250 | 31,620 | +0.05(+4.17%) |
Apr 10, 2017 | 1.250 | 1.313 | 1.100 | 1.200 | 106,239 | -0.05(-4.00%) |
Apr 07, 2017 | 1.350 | 1.400 | 1.250 | 1.250 | 59,830 | -0.10(-7.41%) |
Apr 06, 2017 | 1.334 | 1.350 | 1.250 | 1.350 | 14,077 | +0.15(+12.50%) |
Apr 05, 2017 | 1.395 | 1.400 | 1.175 | 1.200 | 100,558 | -0.15(-11.11%) |
Apr 04, 2017 | 1.350 | 1.388 | 1.300 | 1.350 | 53,934 | +0.05(+3.85%) |
Apr 03, 2017 | 1.400 | 1.500 | 1.300 | 1.300 | 80,220 | -0.10(-7.14%) |
Mar 31, 2017 | 1.500 | 1.600 | 1.350 | 1.400 | 72,279 | -0.15(-9.68%) |
Mar 30, 2017 | 1.550 | 1.600 | 1.550 | 1.550 | 21,326 | +0.00(+0.00%) |
Mar 29, 2017 | 1.600 | 1.600 | 1.550 | 1.550 | 12,884 | +0.00(+0.00%) |
Mar 28, 2017 | 1.550 | 1.600 | 1.500 | 1.550 | 49,406 | +0.00(+0.00%) |
Mar 27, 2017 | 1.500 | 1.600 | 1.500 | 1.550 | 52,558 | -0.05(-3.13%) |
Mar 24, 2017 | 1.400 | 1.600 | 1.400 | 1.600 | 97,550 | +0.20(+14.29%) |
Mar 23, 2017 | 1.500 | 1.500 | 1.375 | 1.400 | 58,562 | -0.05(-3.45%) |
Mar 22, 2017 | 1.575 | 1.650 | 1.450 | 1.450 | 102,895 | -0.10(-6.45%) |
Mar 21, 2017 | 1.550 | 1.600 | 1.500 | 1.550 | 36,135 | +0.05(+3.33%) |
Mar 20, 2017 | 1.600 | 1.650 | 1.500 | 1.500 | 69,555 | -0.05(-3.23%) |
Mar 17, 2017 | 1.600 | 1.700 | 1.540 | 1.550 | 148,535 | -0.05(-3.13%) |
Mar 16, 2017 | 2.100 | 2.150 | 1.475 | 1.600 | 702,653 | -0.55(-25.58%) |
Mar 15, 2017 | 2.200 | 2.250 | 2.100 | 2.150 | 20,302 | +0.00(+0.00%) |
Mar 14, 2017 | 2.350 | 2.350 | 2.150 | 2.150 | 71,891 | -0.20(-8.51%) |
Mar 13, 2017 | 2.250 | 2.350 | 2.250 | 2.350 | 11,502 | +0.10(+4.44%) |
Mar 10, 2017 | 2.350 | 2.375 | 2.250 | 2.250 | 17,304 | +0.00(+0.00%) |
Mar 09, 2017 | 2.350 | 2.350 | 2.250 | 2.250 | 10,766 | -0.05(-2.17%) |
Mar 08, 2017 | 2.350 | 2.375 | 2.250 | 2.300 | 18,651 | -0.05(-2.13%) |
Mar 07, 2017 | 2.350 | 2.400 | 2.350 | 2.350 | 43,465 | +0.00(+0.00%) |
Mar 06, 2017 | 2.300 | 2.400 | 2.300 | 2.350 | 66,042 | +0.00(+0.00%) |
Mar 03, 2017 | 2.200 | 2.350 | 2.200 | 2.350 | 40,718 | +0.15(+6.82%) |
Mar 02, 2017 | 2.150 | 2.300 | 2.150 | 2.200 | 47,493 | +0.05(+2.33%) |
Mar 01, 2017 | 2.213 | 2.300 | 2.150 | 2.150 | 20,421 | +0.05(+2.38%) |
Feb 28, 2017 | 2.350 | 2.350 | 2.000 | 2.100 | 51,613 | -0.25(-10.64%) |
Feb 27, 2017 | 2.350 | 2.350 | 2.250 | 2.350 | 8,329 | +0.00(+0.00%) |
Feb 24, 2017 | 2.350 | 2.350 | 2.300 | 2.350 | 7,140 | +0.05(+2.17%) |
Feb 23, 2017 | 2.250 | 2.350 | 2.221 | 2.300 | 10,391 | +0.05(+2.22%) |
Feb 22, 2017 | 2.200 | 2.300 | 2.200 | 2.250 | 13,182 | +0.00(+0.00%) |
Feb 21, 2017 | 2.300 | 2.350 | 2.250 | 2.250 | 3,792 | -0.05(-2.17%) |
Feb 17, 2017 | 2.300 | 2.300 | 2.300 | 0 | +0.05(+2.22%) | |
Feb 16, 2017 | 2.350 | 2.350 | 2.250 | 2.250 | 4,729 | -0.05(-2.17%) |
Feb 15, 2017 | 2.300 | 2.350 | 2.300 | 2.300 | 12,634 | +0.00(+0.00%) |
Feb 14, 2017 | 2.300 | 2.350 | 2.300 | 2.300 | 13,000 | +0.05(+2.22%) |
Feb 13, 2017 | 2.350 | 2.350 | 2.250 | 2.250 | 18,479 | -0.10(-4.26%) |
Feb 10, 2017 | 2.300 | 2.350 | 2.250 | 2.350 | 5,599 | +0.05(+2.17%) |
Feb 09, 2017 | 2.300 | 2.300 | 2.290 | 2.300 | 10,761 | -0.05(-2.13%) |
Feb 08, 2017 | 2.313 | 2.350 | 2.250 | 2.350 | 4,824 | +0.05(+2.17%) |
Feb 07, 2017 | 2.250 | 2.400 | 2.200 | 2.300 | 50,088 | -0.10(-4.17%) |
Feb 06, 2017 | 2.350 | 2.400 | 2.350 | 2.400 | 7,463 | +0.00(+0.00%) |
Feb 03, 2017 | 2.400 | 2.400 | 2.255 | 2.400 | 23,527 | +0.00(+0.00%) |
Feb 02, 2017 | 2.350 | 2.425 | 2.300 | 2.400 | 8,213 | +0.05(+2.13%) |