Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.570 | 4.570 | 4.380 | 4.410 | 86,300 | -0.17(-3.71%) |
Sep 27, 2018 | 4.760 | 4.840 | 4.570 | 4.580 | 110,861 | -0.18(-3.78%) |
Sep 26, 2018 | 4.890 | 5.000 | 4.760 | 4.760 | 83,705 | -0.14(-2.86%) |
Sep 25, 2018 | 4.950 | 5.040 | 4.740 | 4.900 | 93,012 | -0.04(-0.81%) |
Sep 24, 2018 | 5.150 | 5.175 | 4.830 | 4.940 | 105,182 | -0.21(-4.08%) |
Sep 21, 2018 | 5.210 | 5.250 | 5.000 | 5.150 | 108,500 | -0.07(-1.34%) |
Sep 20, 2018 | 4.980 | 5.220 | 4.730 | 5.220 | 184,825 | +0.29(+5.88%) |
Sep 19, 2018 | 4.690 | 4.960 | 4.521 | 4.930 | 180,609 | +0.26(+5.57%) |
Sep 18, 2018 | 5.260 | 5.260 | 4.450 | 4.670 | 141,076 | -0.62(-11.72%) |
Sep 17, 2018 | 5.530 | 5.800 | 5.290 | 5.290 | 67,676 | -0.34(-6.04%) |
Sep 14, 2018 | 6.120 | 6.200 | 5.500 | 5.630 | 102,500 | -0.58(-9.34%) |
Sep 13, 2018 | 5.790 | 6.300 | 5.790 | 6.210 | 207,501 | +0.41(+7.07%) |
Sep 12, 2018 | 5.140 | 6.410 | 5.140 | 5.800 | 498,202 | +0.65(+12.62%) |
Sep 11, 2018 | 4.600 | 5.580 | 4.150 | 5.150 | 354,926 | +4.68(+993.42%) |
Sep 10, 2018 | 0.5100 | 0.5200 | 0.4710 | 0.4710 | 1,291,850 | -0.09(-15.89%) |
Sep 07, 2018 | 0.5600 | 0.5800 | 0.5500 | 0.5600 | 264,600 | -0.00(-0.36%) |
Sep 06, 2018 | 0.6000 | 0.6140 | 0.5600 | 0.5620 | 430,673 | -0.03(-5.48%) |
Sep 05, 2018 | 0.5450 | 0.5950 | 0.5450 | 0.5946 | 325,002 | +0.05(+8.98%) |
Sep 04, 2018 | 0.5560 | 0.5809 | 0.5300 | 0.5456 | 440,888 | -0.02(-2.92%) |
Aug 31, 2018 | 0.5620 | 0.5620 | 0.5620 | 0 | -0.02(-3.10%) | |
Aug 30, 2018 | 0.5810 | 0.6090 | 0.5800 | 0.5800 | 281,107 | -0.02(-2.70%) |
Aug 29, 2018 | 0.6000 | 0.6200 | 0.5800 | 0.5961 | 600,492 | -0.00(-0.65%) |
Aug 28, 2018 | 0.5600 | 0.6200 | 0.5500 | 0.6000 | 902,252 | +0.04(+7.14%) |
Aug 27, 2018 | 0.5700 | 0.5800 | 0.5500 | 0.5600 | 233,613 | +0.02(+2.75%) |
Aug 24, 2018 | 0.5630 | 0.5880 | 0.5410 | 0.5450 | 241,000 | -0.02(-3.20%) |
Aug 23, 2018 | 0.5720 | 0.5975 | 0.5011 | 0.5630 | 883,786 | -0.02(-2.93%) |
Aug 22, 2018 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | 200,559 | -0.02(-3.33%) |
Aug 21, 2018 | 0.5700 | 0.6000 | 0.5700 | 0.6000 | 170,328 | +0.02(+3.43%) |
Aug 20, 2018 | 0.6140 | 0.6300 | 0.5580 | 0.5801 | 723,350 | -0.04(-6.44%) |
Aug 17, 2018 | 0.6300 | 0.6500 | 0.6200 | 0.6200 | 417,300 | -0.01(-1.59%) |
Aug 16, 2018 | 0.6400 | 0.6600 | 0.6300 | 0.6300 | 173,167 | -0.00(-0.55%) |
Aug 15, 2018 | 0.6420 | 0.6700 | 0.6238 | 0.6335 | 409,979 | -0.02(-2.54%) |
Aug 14, 2018 | 0.6560 | 0.6850 | 0.6320 | 0.6500 | 213,445 | -0.02(-3.33%) |
Aug 13, 2018 | 0.6201 | 0.6790 | 0.6201 | 0.6724 | 99,371 | +0.02(+3.45%) |
Aug 10, 2018 | 0.6500 | 0.6600 | 0.6300 | 0.6500 | 144,200 | -0.01(-1.52%) |
Aug 09, 2018 | 0.6300 | 0.6600 | 0.6300 | 0.6600 | 171,292 | +0.03(+3.94%) |
Aug 08, 2018 | 0.6238 | 0.6583 | 0.6236 | 0.6350 | 677,430 | -0.04(-5.22%) |
Aug 07, 2018 | 0.6500 | 0.7100 | 0.6500 | 0.6700 | 504,060 | +0.02(+2.29%) |
Aug 06, 2018 | 0.6540 | 0.6899 | 0.6516 | 0.6550 | 247,015 | -0.03(-3.68%) |
Aug 03, 2018 | 0.6900 | 0.6900 | 0.6350 | 0.6800 | 343,800 | +0.05(+7.94%) |
Aug 02, 2018 | 0.6400 | 0.6515 | 0.6210 | 0.6300 | 296,240 | -0.02(-2.51%) |
Aug 01, 2018 | 0.6551 | 0.6600 | 0.6200 | 0.6462 | 414,479 | -0.00(-0.58%) |
Jul 31, 2018 | 0.6910 | 0.7098 | 0.6500 | 0.6500 | 436,415 | -0.04(-5.73%) |
Jul 30, 2018 | 0.6900 | 0.7100 | 0.6750 | 0.6895 | 284,154 | -0.00(-0.07%) |
Jul 27, 2018 | 0.7050 | 0.7390 | 0.6900 | 0.6900 | 280,500 | -0.03(-3.79%) |
Jul 26, 2018 | 0.7000 | 0.7480 | 0.7000 | 0.7172 | 279,097 | +0.02(+2.46%) |
Jul 25, 2018 | 0.7132 | 0.7199 | 0.7000 | 0.7000 | 218,423 | -0.01(-1.85%) |
Jul 24, 2018 | 0.7090 | 0.7267 | 0.7050 | 0.7132 | 439,755 | +0.00(+0.45%) |
Jul 23, 2018 | 0.7320 | 0.7400 | 0.7090 | 0.7100 | 514,749 | -0.03(-4.17%) |
Jul 20, 2018 | 0.7500 | 0.7500 | 0.7304 | 0.7409 | 284,546 | +0.01(+1.49%) |
Jul 19, 2018 | 0.7400 | 0.7500 | 0.7300 | 0.7300 | 371,829 | -0.02(-3.29%) |
Jul 18, 2018 | 0.7500 | 0.7750 | 0.7500 | 0.7548 | 142,884 | +0.00(+0.64%) |
Jul 17, 2018 | 0.7350 | 0.7700 | 0.7350 | 0.7500 | 300,569 | +0.02(+2.04%) |
Jul 16, 2018 | 0.7560 | 0.7830 | 0.7301 | 0.7350 | 456,515 | -0.04(-4.67%) |
Jul 13, 2018 | 0.7800 | 0.8000 | 0.7610 | 0.7710 | 317,328 | -0.01(-1.15%) |
Jul 12, 2018 | 0.7854 | 0.8300 | 0.7726 | 0.7800 | 509,812 | +0.00(+0.00%) |
Jul 11, 2018 | 0.8175 | 0.8208 | 0.7631 | 0.7800 | 752,388 | -0.04(-5.14%) |
Jul 10, 2018 | 0.8800 | 0.9100 | 0.8140 | 0.8223 | 2,979,901 | +0.08(+10.14%) |
Jul 09, 2018 | 0.7400 | 0.7444 | 0.7400 | 0.7466 | 280,201 | +0.01(+1.58%) |
Jul 06, 2018 | 0.7386 | 0.7400 | 0.7130 | 0.7350 | 342,153 | +0.01(+0.68%) |
Jul 05, 2018 | 0.7645 | 0.7760 | 0.7130 | 0.7300 | 343,702 | -0.02(-2.14%) |
Jul 03, 2018 | 0.7460 | 0.7460 | 0.7460 | 0 | +0.04(+5.38%) |