Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1.056 | 1.056 | 1.056 | 0 | +0.02(+1.67%) | |
Dec 28, 2017 | 1.107 | 1.130 | 1.010 | 1.038 | 637,585 | -0.06(-5.21%) |
Dec 27, 2017 | 1.188 | 1.240 | 1.080 | 1.095 | 641,148 | -0.14(-11.67%) |
Dec 26, 2017 | 1.090 | 1.240 | 1.050 | 1.240 | 425,893 | +0.20(+19.23%) |
Dec 22, 2017 | 0.9430 | 1.093 | 0.9035 | 1.040 | 578,355 | +0.14(+15.56%) |
Dec 21, 2017 | 0.9997 | 1.020 | 0.8440 | 0.9000 | 516,522 | -0.08(-8.04%) |
Dec 20, 2017 | 1.071 | 1.110 | 0.9766 | 0.9787 | 331,954 | -0.09(-8.53%) |
Dec 19, 2017 | 1.250 | 1.300 | 1.020 | 1.070 | 188,055 | -0.08(-6.96%) |
Dec 18, 2017 | 1.310 | 1.310 | 1.137 | 1.150 | 280,307 | -0.00(-0.39%) |
Dec 15, 2017 | 1.210 | 1.250 | 1.130 | 1.155 | 240,496 | -0.01(-0.82%) |
Dec 14, 2017 | 0.9776 | 1.200 | 0.9300 | 1.164 | 886,362 | +0.11(+10.13%) |
Dec 13, 2017 | 1.205 | 1.310 | 1.010 | 1.057 | 761,371 | -0.15(-12.65%) |
Dec 12, 2017 | 1.350 | 1.350 | 1.163 | 1.210 | 529,418 | -0.14(-10.37%) |
Dec 11, 2017 | 1.420 | 1.420 | 1.311 | 1.350 | 292,409 | -0.07(-4.93%) |
Dec 08, 2017 | 1.400 | 1.464 | 1.370 | 1.420 | 276,750 | +0.05(+4.01%) |
Dec 07, 2017 | 1.329 | 1.365 | 1.280 | 1.365 | 185,576 | +0.05(+3.89%) |
Dec 06, 2017 | 1.275 | 1.385 | 1.230 | 1.314 | 413,332 | +0.05(+3.71%) |
Dec 05, 2017 | 1.410 | 1.430 | 1.210 | 1.267 | 474,326 | -0.09(-6.48%) |
Dec 04, 2017 | 1.471 | 1.690 | 1.244 | 1.355 | 976,462 | +0.03(+2.45%) |
Dec 01, 2017 | 1.250 | 1.380 | 1.170 | 1.323 | 482,184 | +0.19(+17.24%) |
Nov 30, 2017 | 0.8590 | 1.175 | 0.8230 | 1.128 | 623,105 | +0.09(+9.00%) |
Nov 29, 2017 | 1.234 | 1.250 | 0.9900 | 1.035 | 784,019 | -0.23(-17.86%) |
Nov 28, 2017 | 1.510 | 1.510 | 0.9961 | 1.260 | 1,247,348 | +0.01(+1.08%) |
Nov 27, 2017 | 0.9822 | 1.247 | 0.9630 | 1.246 | 1,540,620 | +0.46(+59.22%) |
Nov 24, 2017 | 0.7527 | 0.7840 | 0.7182 | 0.7829 | 255,527 | +0.06(+8.74%) |
Nov 22, 2017 | 0.7551 | 0.8290 | 0.6380 | 0.7200 | 1,836,404 | -0.05(-6.61%) |
Nov 21, 2017 | 0.7705 | 0.9666 | 0.7220 | 0.7710 | 1,299,681 | +0.07(+10.14%) |
Nov 20, 2017 | 0.5663 | 0.7000 | 0.5600 | 0.7000 | 902,699 | +0.20(+40.39%) |
Nov 17, 2017 | 0.4200 | 0.5454 | 0.4178 | 0.4986 | 579,102 | +0.09(+20.93%) |
Nov 16, 2017 | 0.4858 | 0.4950 | 0.3776 | 0.4123 | 703,689 | -0.08(-15.82%) |
Nov 15, 2017 | 0.3851 | 0.5685 | 0.3660 | 0.4898 | 1,135,561 | +0.15(+44.06%) |
Nov 14, 2017 | 0.2921 | 0.3400 | 0.2760 | 0.3400 | 555,860 | +0.07(+27.72%) |
Nov 13, 2017 | 0.2300 | 0.2750 | 0.2250 | 0.2662 | 388,822 | +0.04(+15.39%) |
Nov 10, 2017 | 0.2300 | 0.2336 | 0.2201 | 0.2307 | 78,852 | +0.00(+2.08%) |
Nov 09, 2017 | 0.2140 | 0.2260 | 0.2100 | 0.2260 | 40,752 | +0.01(+5.61%) |
Nov 08, 2017 | 0.2200 | 0.2300 | 0.2099 | 0.2140 | 110,177 | -0.00(-1.47%) |
Nov 07, 2017 | 0.2200 | 0.2250 | 0.2100 | 0.2172 | 430,401 | -0.00(-1.27%) |
Nov 06, 2017 | 0.2200 | 0.2220 | 0.2060 | 0.2200 | 172,317 | +0.00(+0.00%) |
Nov 03, 2017 | 0.2100 | 0.2220 | 0.2000 | 0.2200 | 87,266 | +0.01(+3.43%) |
Nov 02, 2017 | 0.2200 | 0.2226 | 0.2100 | 0.2127 | 117,856 | -0.01(-6.42%) |
Nov 01, 2017 | 0.2230 | 0.2444 | 0.2110 | 0.2273 | 119,282 | +0.02(+7.52%) |
Oct 31, 2017 | 0.2086 | 0.2133 | 0.1920 | 0.2114 | 23,200 | +0.01(+5.07%) |
Oct 30, 2017 | 0.2200 | 0.2232 | 0.1886 | 0.2012 | 59,629 | -0.01(-5.34%) |
Oct 27, 2017 | 0.2190 | 0.2190 | 0.2080 | 0.2125 | 39,164 | -0.00(-1.60%) |
Oct 26, 2017 | 0.2205 | 0.2205 | 0.2104 | 0.2160 | 7,073 | -0.00(-1.32%) |
Oct 25, 2017 | 0.2200 | 0.2200 | 0.2000 | 0.2189 | 25,700 | +0.00(+0.46%) |
Oct 24, 2017 | 0.2270 | 0.2270 | 0.2050 | 0.2179 | 37,850 | -0.00(-1.13%) |
Oct 23, 2017 | 0.2205 | 0.2205 | 0.2040 | 0.2204 | 55,125 | +0.00(+0.17%) |
Oct 20, 2017 | 0.2200 | 0.2200 | 0.2144 | 0.2200 | 32,750 | -0.00(-1.70%) |
Oct 19, 2017 | 0.2235 | 0.2298 | 0.2164 | 0.2238 | 234,697 | -0.00(-1.84%) |
Oct 18, 2017 | 0.2300 | 0.2300 | 0.2159 | 0.2280 | 19,086 | -0.00(-0.65%) |
Oct 17, 2017 | 0.2371 | 0.2437 | 0.2184 | 0.2295 | 34,870 | +0.00(+1.32%) |
Oct 16, 2017 | 0.2300 | 0.2444 | 0.2249 | 0.2265 | 33,583 | -0.00(-1.91%) |
Oct 13, 2017 | 0.2496 | 0.2497 | 0.2309 | 0.2309 | 67,936 | -0.01(-3.79%) |
Oct 12, 2017 | 0.2380 | 0.2400 | 0.2345 | 0.2400 | 61,925 | +0.02(+8.65%) |
Oct 11, 2017 | 0.2202 | 0.2410 | 0.2202 | 0.2209 | 90,002 | -0.00(-2.00%) |
Oct 10, 2017 | 0.2491 | 0.2542 | 0.2240 | 0.2254 | 64,237 | -0.02(-9.48%) |
Oct 09, 2017 | 0.3000 | 0.3000 | 0.2490 | 0.2490 | 55,645 | +0.01(+3.19%) |
Oct 06, 2017 | 0.2100 | 0.2475 | 0.2100 | 0.2413 | 86,587 | +0.03(+13.77%) |
Oct 05, 2017 | 0.2300 | 0.2330 | 0.2121 | 0.2121 | 30,335 | -0.02(-8.42%) |
Oct 04, 2017 | 0.2163 | 0.2375 | 0.2163 | 0.2316 | 45,826 | +0.02(+11.88%) |
Oct 03, 2017 | 0.2109 | 0.2222 | 0.2068 | 0.2070 | 76,493 | -0.01(-5.91%) |