Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2.220 | 2.247 | 1.900 | 1.940 | 155,000 | -0.21(-9.77%) |
Sep 27, 2018 | 2.280 | 2.280 | 1.992 | 2.150 | 212,712 | -0.11(-4.70%) |
Sep 26, 2018 | 2.330 | 2.380 | 2.195 | 2.256 | 342,530 | +0.04(+1.63%) |
Sep 25, 2018 | 2.140 | 2.270 | 2.094 | 2.220 | 428,002 | +0.12(+5.71%) |
Sep 24, 2018 | 2.150 | 2.220 | 2.050 | 2.100 | 412,073 | +0.10(+5.00%) |
Sep 21, 2018 | 1.910 | 2.015 | 1.830 | 2.000 | 208,200 | +0.12(+6.30%) |
Sep 20, 2018 | 1.948 | 2.100 | 1.826 | 1.881 | 331,287 | -0.01(-0.45%) |
Sep 19, 2018 | 2.060 | 2.240 | 1.730 | 1.890 | 360,781 | +0.18(+10.66%) |
Sep 18, 2018 | 1.464 | 1.775 | 1.460 | 1.708 | 480,454 | +0.32(+22.88%) |
Sep 17, 2018 | 1.417 | 1.417 | 1.350 | 1.390 | 147,827 | +0.04(+2.96%) |
Sep 14, 2018 | 1.350 | 1.410 | 1.250 | 1.350 | 264,300 | -0.05(-3.57%) |
Sep 13, 2018 | 1.400 | 1.420 | 1.227 | 1.400 | 349,686 | +0.01(+0.90%) |
Sep 12, 2018 | 1.450 | 1.469 | 1.373 | 1.387 | 116,713 | -0.02(-1.34%) |
Sep 11, 2018 | 1.420 | 1.490 | 1.370 | 1.406 | 171,101 | -0.01(-0.65%) |
Sep 10, 2018 | 1.238 | 1.530 | 1.230 | 1.416 | 202,440 | +0.18(+14.16%) |
Sep 07, 2018 | 1.205 | 1.304 | 1.145 | 1.240 | 73,100 | +0.04(+3.33%) |
Sep 06, 2018 | 1.200 | 1.200 | 1.150 | 1.200 | 52,456 | +0.05(+4.46%) |
Sep 05, 2018 | 1.188 | 1.300 | 1.119 | 1.149 | 123,229 | -0.00(-0.10%) |
Sep 04, 2018 | 1.179 | 1.300 | 1.110 | 1.150 | 108,790 | +0.03(+2.25%) |
Aug 31, 2018 | 1.125 | 1.125 | 1.125 | 0 | +0.09(+8.58%) | |
Aug 30, 2018 | 0.9830 | 1.100 | 0.9830 | 1.036 | 96,894 | +0.04(+3.67%) |
Aug 29, 2018 | 0.9880 | 1.260 | 0.9200 | 0.9990 | 159,603 | +0.20(+24.42%) |
Aug 28, 2018 | 0.7810 | 0.8029 | 0.7717 | 0.8029 | 35,445 | -0.04(-4.87%) |
Aug 27, 2018 | 0.6150 | 0.9164 | 0.5936 | 0.8440 | 53,096 | +0.24(+39.76%) |
Aug 24, 2018 | 0.6000 | 0.6049 | 0.5946 | 0.6039 | 6,700 | +0.00(+0.65%) |
Aug 23, 2018 | 0.6073 | 0.6073 | 0.5992 | 0.6000 | 28,385 | -0.00(-0.28%) |
Aug 22, 2018 | 1.695 | 1.695 | 0.5750 | 0.6017 | 31,985 | -1.29(-68.16%) |
Aug 21, 2018 | 0.6100 | 2.000 | 0.5575 | 1.890 | 64,296 | +1.28(+211.62%) |
Aug 20, 2018 | 0.6065 | 0.6999 | 0.5566 | 0.6065 | 74,102 | +0.01(+1.08%) |
Aug 17, 2018 | 0.5829 | 0.6000 | 0.5680 | 0.6000 | 12,400 | +0.05(+10.07%) |
Aug 16, 2018 | 0.6000 | 0.6000 | 0.5434 | 0.5451 | 28,415 | -0.03(-5.18%) |
Aug 15, 2018 | 0.6400 | 0.6500 | 0.5491 | 0.5749 | 14,053 | -0.05(-7.27%) |
Aug 14, 2018 | 0.5500 | 0.6400 | 0.5015 | 0.6200 | 19,261 | +0.05(+9.29%) |
Aug 13, 2018 | 0.5500 | 0.5999 | 0.5381 | 0.5673 | 13,279 | -0.01(-1.51%) |
Aug 10, 2018 | 0.6000 | 0.6054 | 0.5760 | 0.5760 | 12,500 | -0.02(-3.19%) |
Aug 09, 2018 | 0.5569 | 0.6400 | 0.5413 | 0.5950 | 30,953 | +0.04(+8.18%) |
Aug 08, 2018 | 0.6160 | 0.6500 | 0.5410 | 0.5500 | 40,648 | -0.07(-11.29%) |
Aug 07, 2018 | 0.6103 | 1.000 | 0.6000 | 0.6200 | 89,788 | -0.17(-21.52%) |
Aug 06, 2018 | 0.7100 | 1.000 | 0.6500 | 0.7900 | 42,750 | +0.18(+30.23%) |
Aug 03, 2018 | 0.5784 | 0.6140 | 0.5750 | 0.6066 | 98,100 | +0.06(+10.29%) |
Aug 02, 2018 | 0.5894 | 0.5894 | 0.5500 | 0.5500 | 2,750 | -0.02(-4.35%) |
Aug 01, 2018 | 0.6100 | 0.6100 | 0.5750 | 0.5750 | 1,130 | +0.00(+0.00%) |
Jul 31, 2018 | 0.5850 | 0.6600 | 0.5750 | 0.5750 | 20,150 | -0.01(-2.13%) |
Jul 30, 2018 | 0.6192 | 0.6192 | 0.5875 | 0.5875 | 3,750 | -0.03(-5.24%) |
Jul 27, 2018 | 0.6183 | 0.6200 | 0.6183 | 0.6200 | 3,400 | +0.01(+0.86%) |
Jul 26, 2018 | 0.6159 | 0.6165 | 0.6145 | 0.6147 | 41,700 | -0.01(-1.00%) |
Jul 25, 2018 | 0.6290 | 0.6290 | 0.6193 | 0.6209 | 1,023 | -0.00(-0.66%) |
Jul 24, 2018 | 0.6255 | 0.6280 | 0.6098 | 0.6250 | 84,228 | -0.00(-0.46%) |
Jul 23, 2018 | 0.6112 | 0.8500 | 0.6098 | 0.6279 | 4,695 | +0.02(+2.70%) |
Jul 20, 2018 | 0.6112 | 0.6117 | 0.6111 | 0.6114 | 27,375 | +0.01(+2.19%) |
Jul 19, 2018 | 0.5995 | 0.5995 | 0.5983 | 0.5983 | 14,004 | -0.00(-0.17%) |
Jul 18, 2018 | 0.6066 | 0.6066 | 0.5993 | 0.5993 | 2,695 | -0.02(-3.88%) |
Jul 17, 2018 | 0.6170 | 0.6322 | 0.6087 | 0.6235 | 2,535 | -0.00(-0.46%) |
Jul 16, 2018 | 0.6432 | 0.6432 | 0.6264 | 0.6264 | 5,477 | -0.03(-5.09%) |
Jul 13, 2018 | 0.6800 | 0.6800 | 0.6324 | 0.6600 | 15,600 | +0.01(+1.59%) |