Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 1.728 | 1.728 | 1.728 | 0 | +0.06(+3.46%) | |
Aug 30, 2018 | 2.280 | 2.380 | 1.590 | 1.670 | 4,216,518 | +0.01(+0.60%) |
Aug 29, 2018 | 1.450 | 1.700 | 1.450 | 1.660 | 366,751 | +0.16(+10.67%) |
Aug 28, 2018 | 1.390 | 1.780 | 1.390 | 1.500 | 299,206 | +0.11(+7.91%) |
Aug 27, 2018 | 1.530 | 1.560 | 1.360 | 1.390 | 187,914 | -0.18(-11.46%) |
Aug 24, 2018 | 1.630 | 1.630 | 1.530 | 1.570 | 44,700 | +0.05(+3.29%) |
Aug 23, 2018 | 1.590 | 1.620 | 1.510 | 1.520 | 55,338 | -0.07(-4.59%) |
Aug 22, 2018 | 1.640 | 1.680 | 1.540 | 1.593 | 131,981 | -0.05(-2.86%) |
Aug 21, 2018 | 1.640 | 1.650 | 1.511 | 1.640 | 131,718 | +0.05(+3.14%) |
Aug 20, 2018 | 1.690 | 1.694 | 1.580 | 1.590 | 97,456 | -0.10(-5.92%) |
Aug 17, 2018 | 1.670 | 1.740 | 1.670 | 1.690 | 29,900 | +0.02(+1.20%) |
Aug 16, 2018 | 1.680 | 1.880 | 1.640 | 1.670 | 175,780 | +0.01(+0.60%) |
Aug 15, 2018 | 1.710 | 1.732 | 1.620 | 1.660 | 83,808 | -0.06(-3.49%) |
Aug 14, 2018 | 1.710 | 1.750 | 1.660 | 1.720 | 80,591 | +0.01(+0.58%) |
Aug 13, 2018 | 1.650 | 1.820 | 1.650 | 1.710 | 191,299 | +0.05(+3.01%) |
Aug 10, 2018 | 1.750 | 1.760 | 1.620 | 1.660 | 250,500 | -0.10(-5.68%) |
Aug 09, 2018 | 1.810 | 1.840 | 1.700 | 1.760 | 255,173 | -0.07(-3.83%) |
Aug 08, 2018 | 1.680 | 2.420 | 1.680 | 1.830 | 3,359,564 | +0.14(+8.43%) |
Aug 07, 2018 | 1.860 | 1.870 | 1.639 | 1.688 | 130,785 | -0.07(-4.11%) |
Aug 06, 2018 | 1.760 | 1.980 | 1.760 | 1.760 | 198,572 | -0.17(-8.81%) |
Aug 03, 2018 | 1.810 | 2.080 | 1.750 | 1.930 | 359,200 | +0.12(+6.63%) |
Aug 02, 2018 | 1.920 | 2.090 | 1.750 | 1.810 | 454,333 | -0.11(-5.73%) |
Aug 01, 2018 | 2.040 | 2.040 | 1.910 | 1.920 | 292,122 | -0.16(-7.69%) |
Jul 31, 2018 | 2.210 | 2.370 | 2.080 | 2.080 | 360,019 | -0.14(-6.31%) |
Jul 30, 2018 | 2.430 | 2.580 | 2.150 | 2.220 | 802,977 | -0.23(-9.39%) |
Jul 27, 2018 | 2.780 | 2.850 | 2.410 | 2.450 | 378,300 | -0.35(-12.50%) |
Jul 26, 2018 | 2.350 | 3.100 | 2.350 | 2.800 | 2,788,031 | +0.47(+20.17%) |
Jul 25, 2018 | 2.580 | 2.580 | 2.300 | 2.330 | 441,160 | -0.27(-10.38%) |
Jul 24, 2018 | 2.920 | 2.920 | 2.491 | 2.600 | 581,595 | -0.22(-7.80%) |
Jul 23, 2018 | 3.100 | 3.200 | 2.727 | 2.820 | 491,580 | -0.25(-8.14%) |
Jul 20, 2018 | 3.500 | 2.880 | 3.070 | 3,253,217 | +0.12(+4.07%) | |
Jul 19, 2018 | 2.900 | 3.700 | 2.640 | 2.950 | 11,559,441 | +0.45(+18.00%) |
Jul 18, 2018 | 2.150 | 3.650 | 2.150 | 2.500 | 12,892,111 | +0.44(+21.36%) |
Jul 17, 2018 | 3.090 | 3.190 | 2.010 | 2.060 | 3,958,197 | -0.78(-27.46%) |
Jul 16, 2018 | 1.570 | 6.450 | 1.450 | 2.840 | 17,522,304 | +1.26(+79.75%) |
Jul 13, 2018 | 1.570 | 2.050 | 1.500 | 1.580 | 1,535,807 | +0.00(+0.00%) |
Jul 12, 2018 | 2.160 | 2.160 | 1.560 | 1.580 | 1,082,159 | -0.61(-27.85%) |
Jul 11, 2018 | 4.000 | 4.140 | 2.000 | 2.190 | 10,134,579 | -0.54(-19.78%) |
Jul 10, 2018 | 1.100 | 3.240 | 1.100 | 2.730 | 14,122,974 | +1.62(+145.95%) |
Jul 09, 2018 | 1.120 | 1.206 | 1.060 | 1.110 | 42,132 | -0.01(-0.89%) |
Jul 06, 2018 | 1.140 | 1.170 | 1.120 | 1.120 | 20,234 | -0.06(-5.08%) |
Jul 05, 2018 | 1.130 | 1.370 | 1.130 | 1.180 | 50,158 | +0.06(+5.36%) |
Jul 03, 2018 | 1.120 | 1.120 | 1.120 | 0 | -0.08(-6.67%) | |
Jul 02, 2018 | 1.120 | 1.240 | 1.120 | 1.200 | 20,204 | +0.11(+10.09%) |
Jun 29, 2018 | 1.160 | 1.195 | 1.010 | 1.090 | 123,780 | -0.12(-9.97%) |
Jun 28, 2018 | 1.300 | 1.311 | 0.9944 | 1.211 | 110,305 | -0.09(-6.87%) |
Jun 27, 2018 | 1.470 | 1.580 | 1.280 | 1.300 | 141,411 | -0.14(-9.72%) |
Jun 26, 2018 | 1.580 | 2.340 | 1.400 | 1.440 | 1,576,579 | -0.00(-0.20%) |
Jun 25, 2018 | 1.430 | 1.520 | 1.417 | 1.443 | 15,477 | +0.03(+2.33%) |
Jun 22, 2018 | 1.340 | 1.680 | 1.326 | 1.410 | 159,404 | +0.08(+6.02%) |
Jun 21, 2018 | 1.360 | 1.380 | 1.300 | 1.330 | 7,990 | -0.02(-1.48%) |
Jun 20, 2018 | 1.570 | 1.570 | 1.310 | 1.350 | 50,850 | -0.03(-2.53%) |
Jun 19, 2018 | 1.380 | 1.420 | 1.301 | 1.385 | 40,935 | +0.08(+6.54%) |
Jun 18, 2018 | 1.367 | 1.393 | 1.260 | 1.300 | 36,899 | -0.13(-9.09%) |
Jun 14, 2018 | 1.430 | 1.430 | 1.430 | 0 | +0.08(+5.93%) | |
Jun 13, 2018 | 1.360 | 1.410 | 1.350 | 1.350 | 7,106 | -0.05(-3.57%) |
Jun 12, 2018 | 1.426 | 1.429 | 1.390 | 1.400 | 1,231 | +0.01(+0.39%) |
Jun 11, 2018 | 1.420 | 1.420 | 1.370 | 1.395 | 14,261 | -0.06(-3.80%) |
Jun 08, 2018 | 1.470 | 1.500 | 1.400 | 1.450 | 18,863 | -0.01(-0.71%) |
Jun 07, 2018 | 1.430 | 1.550 | 1.411 | 1.460 | 22,602 | +0.01(+0.69%) |
Jun 06, 2018 | 1.530 | 1.580 | 1.430 | 1.450 | 24,341 | +0.00(+0.00%) |
Jun 05, 2018 | 1.450 | 1.640 | 1.450 | 1.450 | 77,823 | +0.02(+1.49%) |
Jun 04, 2018 | 1.490 | 1.490 | 1.410 | 1.429 | 22,152 | -0.07(-4.75%) |