Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1.810 | 1.810 | 1.810 | 0 | +0.26(+16.77%) | |
Dec 28, 2017 | 1.465 | 1.640 | 1.350 | 1.550 | 1,218,654 | +0.10(+6.90%) |
Dec 27, 2017 | 1.455 | 1.590 | 1.410 | 1.450 | 1,430,919 | +0.02(+1.39%) |
Dec 26, 2017 | 1.060 | 1.450 | 1.060 | 1.430 | 1,690,221 | +0.37(+35.03%) |
Dec 22, 2017 | 1.050 | 1.070 | 1.020 | 1.059 | 168,894 | +0.01(+0.86%) |
Dec 21, 2017 | 1.065 | 1.100 | 1.040 | 1.050 | 189,101 | +0.00(+0.00%) |
Dec 20, 2017 | 1.065 | 1.120 | 1.040 | 1.050 | 195,726 | +0.00(+0.00%) |
Dec 19, 2017 | 1.085 | 1.120 | 1.040 | 1.050 | 247,736 | -0.05(-4.55%) |
Dec 18, 2017 | 1.080 | 1.130 | 1.050 | 1.100 | 365,861 | +0.07(+6.80%) |
Dec 15, 2017 | 1.035 | 1.080 | 1.030 | 1.030 | 165,613 | +0.00(+0.00%) |
Dec 14, 2017 | 1.060 | 1.090 | 1.020 | 1.030 | 182,694 | -0.04(-3.74%) |
Dec 13, 2017 | 1.100 | 1.140 | 1.040 | 1.070 | 314,014 | -0.02(-1.83%) |
Dec 12, 2017 | 1.080 | 1.150 | 1.050 | 1.090 | 558,064 | +0.02(+1.96%) |
Dec 11, 2017 | 1.020 | 1.110 | 1.010 | 1.069 | 401,152 | +0.08(+7.98%) |
Dec 08, 2017 | 0.9950 | 1.040 | 0.9201 | 0.9900 | 311,294 | -0.04(-3.60%) |
Dec 07, 2017 | 1.055 | 1.080 | 0.9700 | 1.027 | 442,202 | -0.04(-4.02%) |
Dec 06, 2017 | 1.065 | 1.130 | 1.030 | 1.070 | 215,810 | -0.02(-1.83%) |
Dec 05, 2017 | 1.165 | 1.200 | 1.050 | 1.090 | 567,355 | -0.06(-5.22%) |
Dec 04, 2017 | 1.135 | 1.190 | 1.120 | 1.150 | 538,273 | +0.05(+4.55%) |
Dec 01, 2017 | 1.040 | 1.110 | 1.020 | 1.100 | 380,749 | +0.08(+7.84%) |
Nov 30, 2017 | 1.040 | 1.095 | 0.9600 | 1.020 | 527,335 | -0.04(-3.77%) |
Nov 29, 2017 | 1.105 | 1.200 | 0.9990 | 1.060 | 709,449 | -0.03(-2.75%) |
Nov 28, 2017 | 0.9750 | 1.140 | 0.9600 | 1.090 | 1,208,471 | +0.14(+14.74%) |
Nov 27, 2017 | 0.9100 | 0.9500 | 0.8500 | 0.9500 | 527,321 | +0.04(+3.94%) |
Nov 24, 2017 | 0.9300 | 0.9300 | 0.8800 | 0.9140 | 129,549 | -0.02(-1.72%) |
Nov 22, 2017 | 0.9301 | 0.9700 | 0.9100 | 0.9300 | 114,921 | +0.01(+1.09%) |
Nov 21, 2017 | 1.015 | 1.030 | 0.9100 | 0.9200 | 234,799 | -0.08(-7.91%) |
Nov 20, 2017 | 0.9150 | 1.020 | 0.9150 | 0.9990 | 439,972 | +0.09(+9.78%) |
Nov 17, 2017 | 0.9645 | 0.9790 | 0.8500 | 0.9100 | 284,926 | -0.05(-5.21%) |
Nov 16, 2017 | 0.9200 | 1.050 | 0.8850 | 0.9600 | 1,224,596 | +0.06(+6.67%) |
Nov 15, 2017 | 0.7300 | 0.9000 | 0.7175 | 0.9000 | 748,452 | +0.18(+25.44%) |
Nov 14, 2017 | 0.7640 | 0.7700 | 0.7110 | 0.7175 | 170,467 | -0.03(-4.33%) |
Nov 13, 2017 | 0.8300 | 0.8500 | 0.7099 | 0.7500 | 252,818 | -0.07(-8.20%) |
Nov 10, 2017 | 0.8500 | 0.8600 | 0.8107 | 0.8170 | 95,810 | -0.03(-3.88%) |
Nov 09, 2017 | 0.8450 | 0.8500 | 0.8001 | 0.8500 | 143,512 | +0.01(+1.19%) |
Nov 08, 2017 | 0.7500 | 0.8900 | 0.7321 | 0.8400 | 450,591 | +0.09(+12.00%) |
Nov 07, 2017 | 0.7950 | 0.8100 | 0.7030 | 0.7500 | 216,685 | -0.06(-7.41%) |
Nov 06, 2017 | 0.8100 | 0.8200 | 0.7650 | 0.8100 | 202,570 | +0.00(+0.00%) |
Nov 03, 2017 | 0.7300 | 0.8222 | 0.7200 | 0.8100 | 407,481 | +0.08(+10.66%) |
Nov 02, 2017 | 0.7250 | 0.7650 | 0.7200 | 0.7320 | 81,559 | -0.03(-4.31%) |
Nov 01, 2017 | 0.7500 | 0.7700 | 0.7200 | 0.7650 | 101,000 | +0.05(+6.99%) |
Oct 31, 2017 | 0.8325 | 0.8400 | 0.6920 | 0.7150 | 332,262 | -0.10(-12.80%) |
Oct 30, 2017 | 0.6250 | 0.8200 | 0.6200 | 0.8200 | 508,754 | +0.19(+30.78%) |
Oct 27, 2017 | 0.6250 | 0.6500 | 0.6200 | 0.6270 | 102,402 | -0.00(-0.48%) |
Oct 26, 2017 | 0.6653 | 0.6685 | 0.6000 | 0.6300 | 360,352 | -0.04(-5.65%) |
Oct 25, 2017 | 0.6650 | 0.6800 | 0.6550 | 0.6678 | 109,217 | -0.01(-1.80%) |
Oct 24, 2017 | 0.7000 | 0.7000 | 0.6500 | 0.6800 | 319,567 | -0.02(-2.86%) |
Oct 23, 2017 | 0.7300 | 0.7300 | 0.6900 | 0.7000 | 183,514 | -0.02(-2.78%) |
Oct 20, 2017 | 0.7550 | 0.7700 | 0.7100 | 0.7200 | 217,097 | -0.04(-4.95%) |
Oct 19, 2017 | 0.7700 | 0.7800 | 0.7500 | 0.7575 | 78,955 | -0.02(-2.88%) |
Oct 18, 2017 | 0.8126 | 0.8126 | 0.7400 | 0.7800 | 302,395 | -0.03(-4.08%) |
Oct 17, 2017 | 0.8330 | 0.8500 | 0.8010 | 0.8132 | 160,512 | -0.03(-3.20%) |
Oct 16, 2017 | 0.8450 | 0.8600 | 0.7900 | 0.8400 | 154,870 | +0.04(+5.00%) |
Oct 13, 2017 | 0.8025 | 0.8400 | 0.7800 | 0.8000 | 95,258 | -0.03(-3.61%) |
Oct 12, 2017 | 0.8095 | 0.8300 | 0.8000 | 0.8300 | 141,391 | +0.02(+2.47%) |
Oct 11, 2017 | 0.8200 | 0.8300 | 0.8000 | 0.8100 | 134,743 | -0.00(-0.01%) |
Oct 10, 2017 | 0.8200 | 0.8300 | 0.8000 | 0.8101 | 150,421 | -0.02(-2.40%) |
Oct 09, 2017 | 0.8250 | 0.8500 | 0.8000 | 0.8300 | 104,633 | +0.01(+1.22%) |
Oct 06, 2017 | 0.8420 | 0.8500 | 0.8200 | 0.8200 | 134,668 | -0.03(-3.51%) |
Oct 05, 2017 | 0.8275 | 0.8600 | 0.8246 | 0.8498 | 196,212 | +0.03(+3.64%) |
Oct 04, 2017 | 0.8725 | 0.8850 | 0.8001 | 0.8200 | 694,228 | -0.05(-5.75%) |
Oct 03, 2017 | 0.9250 | 0.9450 | 0.8700 | 0.8700 | 387,951 | -0.06(-5.95%) |