Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.490 | 1.520 | 1.470 | 1.510 | 226,153 | +0.02(+1.34%) |
Jul 30, 2018 | 1.430 | 1.515 | 1.430 | 1.490 | 271,630 | +0.02(+1.36%) |
Jul 27, 2018 | 1.520 | 1.520 | 1.440 | 1.470 | 644,000 | -0.05(-3.29%) |
Jul 26, 2018 | 1.460 | 1.580 | 1.460 | 1.520 | 481,500 | -0.03(-1.94%) |
Jul 25, 2018 | 1.500 | 1.630 | 1.500 | 1.550 | 895,659 | -0.01(-0.64%) |
Jul 24, 2018 | 1.590 | 1.650 | 1.540 | 1.560 | 839,444 | -0.01(-0.64%) |
Jul 23, 2018 | 1.560 | 1.630 | 1.530 | 1.570 | 459,140 | +0.00(+0.00%) |
Jul 20, 2018 | 1.400 | 1.670 | 1.370 | 1.570 | 1,489,492 | +0.15(+10.56%) |
Jul 19, 2018 | 1.450 | 1.500 | 1.330 | 1.420 | 1,733,957 | -0.05(-3.40%) |
Jul 18, 2018 | 1.510 | 1.580 | 1.460 | 1.470 | 1,377,889 | -0.07(-4.55%) |
Jul 17, 2018 | 1.600 | 1.700 | 1.518 | 1.540 | 1,333,006 | -0.09(-5.52%) |
Jul 16, 2018 | 1.660 | 1.720 | 1.600 | 1.630 | 829,914 | -0.06(-3.55%) |
Jul 13, 2018 | 1.550 | 1.790 | 1.550 | 1.690 | 1,373,271 | +0.09(+5.62%) |
Jul 12, 2018 | 1.700 | 1.704 | 1.520 | 1.600 | 1,701,578 | -0.13(-7.51%) |
Jul 11, 2018 | 1.730 | 1.820 | 1.710 | 1.730 | 1,205,806 | -0.01(-0.57%) |
Jul 10, 2018 | 1.850 | 1.870 | 1.710 | 1.740 | 2,087,375 | -0.16(-8.42%) |
Jul 09, 2018 | 1.800 | 1.950 | 1.721 | 1.900 | 4,369,539 | +0.04(+2.15%) |
Jul 06, 2018 | 2.000 | 2.350 | 1.690 | 1.860 | 22,492,634 | -0.17(-8.37%) |
Jul 05, 2018 | 1.630 | 2.050 | 1.220 | 2.030 | 38,683,748 | +1.40(+222.22%) |
Jul 03, 2018 | 0.6300 | 0.6300 | 0.6300 | 0 | -0.02(-3.54%) | |
Jul 02, 2018 | 0.6625 | 0.6935 | 0.6001 | 0.6531 | 956,561 | -0.01(-1.42%) |
Jun 29, 2018 | 0.7000 | 0.7299 | 0.6625 | 0.6625 | 845,947 | -0.04(-5.36%) |
Jun 28, 2018 | 0.7238 | 0.7379 | 0.7000 | 0.7000 | 681,253 | -0.01(-0.77%) |
Jun 27, 2018 | 0.7500 | 0.7700 | 0.7050 | 0.7054 | 729,927 | -0.05(-6.03%) |
Jun 26, 2018 | 0.7200 | 0.7610 | 0.7200 | 0.7507 | 790,131 | +0.03(+3.54%) |
Jun 25, 2018 | 0.7500 | 0.7503 | 0.7000 | 0.7250 | 1,233,514 | -0.03(-4.59%) |
Jun 22, 2018 | 0.8353 | 0.8353 | 0.7400 | 0.7599 | 1,416,344 | -0.04(-5.39%) |
Jun 21, 2018 | 0.9000 | 0.9000 | 0.8000 | 0.8032 | 1,459,203 | -0.07(-8.21%) |
Jun 20, 2018 | 0.9000 | 0.9250 | 0.8500 | 0.8750 | 773,979 | -0.02(-2.59%) |
Jun 19, 2018 | 0.8200 | 0.9300 | 0.8000 | 0.8983 | 1,625,133 | +0.08(+9.55%) |
Jun 18, 2018 | 0.8500 | 0.8989 | 0.8000 | 0.8200 | 1,221,645 | -0.04(-4.76%) |
Jun 15, 2018 | 0.9426 | 0.8400 | 0.8610 | 2,211,315 | -0.08(-8.66%) | |
Jun 14, 2018 | 0.9300 | 0.9899 | 0.9000 | 0.9426 | 913,457 | +0.02(+1.86%) |
Jun 13, 2018 | 0.9000 | 1.020 | 0.8500 | 0.9254 | 1,968,662 | -0.00(-0.30%) |
Jun 12, 2018 | 0.9900 | 0.9900 | 0.8400 | 0.9282 | 3,835,471 | -0.06(-6.24%) |
Jun 11, 2018 | 1.060 | 1.090 | 0.9700 | 0.9900 | 2,267,456 | -0.07(-6.60%) |
Jun 08, 2018 | 1.060 | 1.180 | 1.020 | 1.060 | 3,365,870 | +0.06(+6.00%) |
Jun 07, 2018 | 1.150 | 1.190 | 0.9616 | 1.000 | 5,121,788 | -0.19(-15.97%) |
Jun 06, 2018 | 1.230 | 1.190 | 14,436,903 | +0.49(+70.00%) | ||
Jun 05, 2018 | 0.9500 | 1.000 | 0.7000 | 0.7000 | 22,554,104 | -2.15(-75.44%) |
Jun 04, 2018 | 3.000 | 3.031 | 2.800 | 2.850 | 1,180,107 | -0.20(-6.56%) |
Jun 01, 2018 | 3.100 | 3.150 | 3.000 | 3.050 | 266,352 | -0.05(-1.61%) |
May 31, 2018 | 3.050 | 3.200 | 3.050 | 3.100 | 409,088 | +0.00(+0.00%) |
May 30, 2018 | 3.000 | 3.150 | 2.955 | 3.100 | 227,484 | +0.05(+1.64%) |
May 29, 2018 | 3.100 | 3.150 | 3.000 | 3.050 | 270,384 | -0.05(-1.61%) |
May 25, 2018 | 3.100 | 3.100 | 3.100 | 0 | -0.05(-1.59%) | |
May 24, 2018 | 2.950 | 3.200 | 2.950 | 3.150 | 618,239 | +0.15(+5.00%) |
May 23, 2018 | 3.300 | 3.300 | 2.919 | 3.000 | 900,792 | +0.15(+5.26%) |
May 22, 2018 | 2.800 | 2.950 | 2.750 | 2.850 | 111,114 | +0.00(+0.00%) |
May 21, 2018 | 2.900 | 2.900 | 2.750 | 2.850 | 256,040 | +0.00(+0.00%) |
May 18, 2018 | 2.850 | 2.950 | 2.808 | 2.850 | 161,610 | -0.05(-1.72%) |
May 17, 2018 | 2.900 | 2.940 | 2.850 | 2.900 | 118,984 | +0.00(+0.00%) |
May 16, 2018 | 2.900 | 2.950 | 2.850 | 2.900 | 100,200 | +0.00(+0.00%) |
May 15, 2018 | 2.850 | 2.975 | 2.850 | 2.900 | 290,244 | +0.05(+1.75%) |
May 14, 2018 | 2.900 | 2.955 | 2.850 | 2.850 | 251,959 | -0.05(-1.72%) |
May 11, 2018 | 3.000 | 3.050 | 2.850 | 2.900 | 318,004 | -0.10(-3.33%) |
May 10, 2018 | 3.200 | 3.200 | 2.950 | 3.000 | 674,047 | -0.15(-4.76%) |
May 09, 2018 | 3.150 | 3.250 | 3.123 | 3.150 | 106,208 | +0.00(+0.00%) |
May 08, 2018 | 3.300 | 3.350 | 2.950 | 3.150 | 667,974 | -0.15(-4.55%) |
May 07, 2018 | 3.500 | 3.550 | 3.250 | 3.300 | 547,498 | -0.15(-4.35%) |
May 04, 2018 | 3.350 | 3.450 | 3.300 | 3.450 | 1,521,061 | +0.15(+4.55%) |
May 03, 2018 | 3.150 | 3.450 | 3.150 | 3.300 | 1,236,552 | +0.15(+4.76%) |
May 02, 2018 | 3.200 | 3.450 | 3.100 | 3.150 | 3,188,415 | +0.40(+14.55%) |