Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.920 | 2.180 | 1.880 | 2.040 | 404,600 | +0.11(+5.70%) |
Sep 27, 2018 | 1.810 | 1.980 | 1.790 | 1.930 | 197,107 | +0.13(+7.22%) |
Sep 26, 2018 | 1.810 | 1.950 | 1.780 | 1.800 | 142,026 | -0.02(-1.10%) |
Sep 25, 2018 | 1.880 | 1.900 | 1.780 | 1.820 | 73,389 | -0.06(-3.19%) |
Sep 24, 2018 | 1.950 | 2.010 | 1.880 | 1.880 | 83,596 | -0.07(-3.59%) |
Sep 21, 2018 | 2.030 | 2.040 | 1.950 | 1.950 | 73,400 | -0.06(-2.99%) |
Sep 20, 2018 | 1.950 | 2.160 | 1.950 | 2.010 | 402,856 | +0.07(+3.61%) |
Sep 19, 2018 | 2.010 | 2.063 | 1.940 | 1.940 | 60,634 | -0.06(-3.00%) |
Sep 18, 2018 | 2.000 | 2.060 | 1.940 | 2.000 | 101,381 | +0.01(+0.50%) |
Sep 17, 2018 | 2.010 | 2.070 | 1.966 | 1.990 | 50,996 | -0.02(-1.00%) |
Sep 14, 2018 | 2.030 | 2.080 | 2.000 | 2.010 | 133,100 | -0.04(-1.95%) |
Sep 13, 2018 | 2.040 | 2.110 | 1.990 | 2.050 | 40,887 | +0.00(+0.00%) |
Sep 12, 2018 | 1.920 | 2.060 | 1.900 | 2.050 | 129,751 | +0.13(+6.77%) |
Sep 11, 2018 | 1.970 | 2.010 | 1.910 | 1.920 | 100,741 | -0.08(-4.00%) |
Sep 10, 2018 | 2.090 | 2.170 | 1.950 | 2.000 | 82,807 | -0.09(-4.31%) |
Sep 07, 2018 | 2.140 | 2.280 | 2.050 | 2.090 | 86,900 | -0.04(-1.88%) |
Sep 06, 2018 | 2.210 | 2.390 | 2.050 | 2.130 | 122,339 | -0.08(-3.62%) |
Sep 05, 2018 | 1.980 | 2.280 | 1.980 | 2.210 | 220,649 | +0.21(+10.50%) |
Sep 04, 2018 | 2.010 | 2.060 | 1.950 | 2.000 | 97,485 | +0.00(+0.00%) |
Aug 31, 2018 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 2.190 | 2.270 | 1.930 | 2.000 | 546,223 | -0.21(-9.50%) |
Aug 29, 2018 | 1.830 | 3.100 | 1.830 | 2.210 | 3,707,029 | +0.38(+20.77%) |
Aug 28, 2018 | 1.800 | 1.880 | 1.800 | 1.830 | 67,585 | -0.06(-3.17%) |
Aug 27, 2018 | 1.950 | 1.960 | 1.760 | 1.890 | 129,880 | -0.03(-1.56%) |
Aug 24, 2018 | 2.080 | 2.110 | 1.850 | 1.920 | 111,900 | -0.19(-9.00%) |
Aug 23, 2018 | 2.010 | 3.000 | 2.000 | 2.110 | 572,871 | +1.89(+858.66%) |
Aug 22, 2018 | 0.1999 | 0.2400 | 0.1813 | 0.2201 | 1,739,962 | -0.02(-8.29%) |
Aug 21, 2018 | 0.2430 | 0.2500 | 0.2200 | 0.2400 | 666,219 | -0.01(-2.12%) |
Aug 20, 2018 | 0.2550 | 0.2595 | 0.2450 | 0.2452 | 192,870 | +0.01(+2.17%) |
Aug 17, 2018 | 0.2600 | 0.2700 | 0.2300 | 0.2400 | 1,040,500 | -0.03(-9.98%) |
Aug 16, 2018 | 0.2700 | 0.2799 | 0.2600 | 0.2666 | 162,724 | +0.01(+2.54%) |
Aug 15, 2018 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 808,776 | -0.02(-7.11%) |
Aug 14, 2018 | 0.2650 | 0.2984 | 0.2650 | 0.2799 | 455,430 | +0.02(+6.83%) |
Aug 13, 2018 | 0.3050 | 0.3095 | 0.2620 | 0.2620 | 409,375 | -0.04(-12.67%) |
Aug 10, 2018 | 0.2800 | 0.3200 | 0.2800 | 0.3000 | 716,600 | +0.02(+7.14%) |
Aug 09, 2018 | 0.2900 | 0.3000 | 0.2500 | 0.2800 | 3,122,254 | -0.11(-28.21%) |
Aug 08, 2018 | 0.3700 | 0.4000 | 0.3600 | 0.3900 | 562,157 | +0.02(+6.27%) |
Aug 07, 2018 | 0.3755 | 0.4100 | 0.3670 | 0.3670 | 501,182 | +0.01(+1.92%) |
Aug 06, 2018 | 0.3891 | 0.3920 | 0.3533 | 0.3601 | 221,186 | -0.00(-1.34%) |
Aug 03, 2018 | 0.3540 | 0.3900 | 0.3430 | 0.3650 | 309,600 | +0.01(+3.43%) |
Aug 02, 2018 | 0.3518 | 0.3596 | 0.3410 | 0.3529 | 110,615 | +0.00(+1.12%) |
Aug 01, 2018 | 0.3517 | 0.3517 | 0.3351 | 0.3490 | 68,453 | +0.01(+4.18%) |
Jul 31, 2018 | 0.3320 | 0.3597 | 0.3320 | 0.3350 | 224,946 | -0.00(-1.12%) |
Jul 30, 2018 | 0.3400 | 0.3600 | 0.3312 | 0.3388 | 239,591 | -0.01(-3.20%) |
Jul 27, 2018 | 0.3700 | 0.3700 | 0.3400 | 0.3500 | 209,600 | -0.01(-2.13%) |
Jul 26, 2018 | 0.3690 | 0.3800 | 0.3530 | 0.3576 | 97,204 | -0.01(-3.09%) |
Jul 25, 2018 | 0.3680 | 0.3798 | 0.3441 | 0.3690 | 425,342 | +0.03(+8.53%) |
Jul 24, 2018 | 0.3300 | 0.3499 | 0.3249 | 0.3400 | 230,753 | +0.02(+4.62%) |
Jul 23, 2018 | 0.3217 | 0.3300 | 0.3200 | 0.3250 | 78,428 | -0.00(-0.31%) |
Jul 20, 2018 | 0.3020 | 0.3399 | 0.3000 | 0.3260 | 109,174 | +0.00(+1.46%) |
Jul 19, 2018 | 0.3400 | 0.3401 | 0.3100 | 0.3213 | 266,292 | -0.00(-1.35%) |
Jul 18, 2018 | 0.3210 | 0.3399 | 0.3102 | 0.3257 | 193,536 | -0.00(-0.18%) |
Jul 17, 2018 | 0.3481 | 0.3580 | 0.3100 | 0.3263 | 141,360 | -0.01(-3.75%) |
Jul 16, 2018 | 0.3600 | 0.3600 | 0.3051 | 0.3390 | 372,244 | -0.01(-3.17%) |
Jul 13, 2018 | 0.3600 | 0.3800 | 0.3500 | 0.3501 | 110,201 | -0.03(-7.87%) |
Jul 12, 2018 | 0.3300 | 0.3809 | 0.3122 | 0.3800 | 501,402 | +0.05(+16.92%) |
Jul 11, 2018 | 0.3400 | 0.3413 | 0.3101 | 0.3250 | 170,122 | -0.01(-3.68%) |
Jul 10, 2018 | 0.3350 | 0.3480 | 0.3326 | 0.3374 | 123,766 | -0.00(-0.76%) |
Jul 09, 2018 | 0.3412 | 0.3489 | 0.3323 | 0.3400 | 97,691 | +0.00(+0.15%) |
Jul 06, 2018 | 0.3400 | 0.3489 | 0.3300 | 0.3395 | 129,819 | +0.00(+0.44%) |
Jul 05, 2018 | 0.3490 | 0.3490 | 0.3351 | 0.3380 | 296,756 | -0.00(-0.29%) |
Jul 03, 2018 | 0.3390 | 0.3390 | 0.3390 | 0 | +0.00(+1.19%) |