Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.600 | 1.710 | 1.500 | 1.530 | 1,107,519 | -0.08(-4.97%) |
May 30, 2018 | 1.720 | 1.740 | 1.490 | 1.610 | 2,454,573 | -0.13(-7.47%) |
May 29, 2018 | 1.600 | 1.750 | 1.380 | 1.740 | 4,072,839 | +0.10(+6.10%) |
May 25, 2018 | 1.640 | 1.640 | 1.640 | 0 | +0.55(+50.46%) | |
May 24, 2018 | 1.240 | 1.240 | 1.090 | 1.090 | 1,060,210 | -0.16(-12.80%) |
May 23, 2018 | 1.400 | 1.410 | 1.140 | 1.250 | 2,291,825 | -0.11(-8.09%) |
May 22, 2018 | 1.580 | 1.580 | 1.310 | 1.360 | 4,497,772 | -0.34(-20.00%) |
May 21, 2018 | 1.480 | 1.970 | 1.330 | 1.700 | 40,049,920 | +0.58(+51.79%) |
May 18, 2018 | 0.6500 | 1.280 | 0.6213 | 1.120 | 10,662,750 | +0.49(+77.81%) |
May 17, 2018 | 0.6040 | 0.6299 | 0.5920 | 0.6299 | 39,140 | -0.00(-0.02%) |
May 16, 2018 | 0.6450 | 0.6472 | 0.5800 | 0.6300 | 74,729 | -0.01(-1.56%) |
May 15, 2018 | 0.6500 | 0.6500 | 0.6200 | 0.6400 | 76,588 | +0.01(+1.59%) |
May 14, 2018 | 0.6000 | 0.6500 | 0.5752 | 0.6300 | 174,136 | +0.06(+11.11%) |
May 11, 2018 | 0.6100 | 0.6100 | 0.5566 | 0.5670 | 52,078 | -0.02(-3.16%) |
May 10, 2018 | 0.5900 | 0.6462 | 0.5736 | 0.5855 | 132,548 | -0.04(-6.46%) |
May 09, 2018 | 0.6600 | 0.6600 | 0.5810 | 0.6259 | 103,147 | +0.01(+1.20%) |
May 08, 2018 | 0.7018 | 0.7400 | 0.5800 | 0.6185 | 461,059 | -0.07(-10.34%) |
May 07, 2018 | 0.5775 | 0.7597 | 0.5001 | 0.6898 | 751,188 | +0.14(+25.42%) |
May 04, 2018 | 0.5666 | 0.5726 | 0.5400 | 0.5500 | 238,405 | -0.04(-6.94%) |
May 03, 2018 | 0.6500 | 0.6825 | 0.5861 | 0.5910 | 48,169 | -0.02(-2.80%) |
May 02, 2018 | 0.6041 | 0.6299 | 0.6000 | 0.6080 | 22,467 | +0.01(+1.16%) |
May 01, 2018 | 0.6200 | 0.6200 | 0.5922 | 0.6010 | 165,903 | +0.00(+0.15%) |
Apr 30, 2018 | 0.6100 | 0.6179 | 0.6001 | 0.6001 | 85,652 | +0.00(+0.02%) |
Apr 27, 2018 | 0.6786 | 0.6786 | 0.5901 | 0.6000 | 497,329 | -0.09(-13.04%) |
Apr 26, 2018 | 0.7100 | 0.7100 | 0.6777 | 0.6900 | 37,154 | -0.03(-4.17%) |
Apr 25, 2018 | 0.7399 | 0.7399 | 0.7090 | 0.7200 | 60,023 | -0.02(-2.77%) |
Apr 24, 2018 | 0.7600 | 0.7642 | 0.7251 | 0.7405 | 40,696 | -0.02(-2.28%) |
Apr 23, 2018 | 0.7733 | 0.7800 | 0.7200 | 0.7578 | 76,956 | -0.02(-2.06%) |
Apr 20, 2018 | 0.7700 | 0.7872 | 0.7500 | 0.7737 | 196,650 | +0.00(+0.48%) |
Apr 19, 2018 | 0.7800 | 0.7880 | 0.7400 | 0.7700 | 171,715 | -0.02(-2.53%) |
Apr 18, 2018 | 0.8350 | 0.8350 | 0.7900 | 0.7900 | 71,575 | -0.05(-5.73%) |
Apr 17, 2018 | 0.8400 | 0.8432 | 0.8200 | 0.8380 | 33,294 | -0.00(-0.24%) |
Apr 16, 2018 | 0.8300 | 0.8600 | 0.8200 | 0.8400 | 82,858 | -0.01(-1.62%) |
Apr 13, 2018 | 0.8900 | 0.8900 | 0.8332 | 0.8538 | 107,773 | -0.04(-4.48%) |
Apr 12, 2018 | 0.9500 | 0.9600 | 0.8700 | 0.8938 | 62,972 | -0.03(-3.69%) |
Apr 11, 2018 | 0.9500 | 0.9856 | 0.9280 | 0.9280 | 47,351 | -0.02(-2.32%) |
Apr 10, 2018 | 0.9600 | 0.9680 | 0.9500 | 0.9500 | 43,211 | -0.02(-1.86%) |
Apr 09, 2018 | 0.9600 | 1.000 | 0.9500 | 0.9680 | 33,434 | +0.02(+1.84%) |
Apr 06, 2018 | 0.9500 | 0.9900 | 0.9000 | 0.9505 | 53,609 | -0.01(-0.62%) |
Apr 05, 2018 | 1.000 | 1.040 | 0.8340 | 0.9564 | 148,315 | -0.03(-3.40%) |
Apr 04, 2018 | 1.050 | 1.050 | 0.9520 | 0.9900 | 94,452 | -0.07(-6.60%) |
Apr 03, 2018 | 1.080 | 1.090 | 1.020 | 1.060 | 48,068 | -0.03(-2.74%) |
Apr 02, 2018 | 1.180 | 1.180 | 1.060 | 1.090 | 45,769 | -0.09(-7.64%) |
Mar 29, 2018 | 1.180 | 1.180 | 1.180 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 1.120 | 1.225 | 1.110 | 1.180 | 85,638 | +0.06(+5.36%) |
Mar 27, 2018 | 1.140 | 1.140 | 1.110 | 1.120 | 67,795 | -0.02(-1.75%) |
Mar 26, 2018 | 1.180 | 1.190 | 1.140 | 1.140 | 31,795 | -0.03(-2.56%) |
Mar 23, 2018 | 1.230 | 1.230 | 1.160 | 1.170 | 79,453 | -0.05(-4.10%) |
Mar 22, 2018 | 1.320 | 1.320 | 1.204 | 1.220 | 39,723 | -0.10(-7.58%) |
Mar 21, 2018 | 1.330 | 1.330 | 1.270 | 1.320 | 33,940 | -0.01(-0.75%) |
Mar 20, 2018 | 1.330 | 1.350 | 1.312 | 1.330 | 34,020 | +0.00(+0.00%) |
Mar 19, 2018 | 1.370 | 1.380 | 1.300 | 1.330 | 63,176 | -0.04(-2.92%) |
Mar 16, 2018 | 1.400 | 1.400 | 1.360 | 1.370 | 27,447 | -0.02(-1.44%) |
Mar 15, 2018 | 1.380 | 1.540 | 1.350 | 1.390 | 230,354 | +0.01(+0.72%) |
Mar 14, 2018 | 1.340 | 1.382 | 1.280 | 1.380 | 93,415 | +0.03(+2.43%) |
Mar 13, 2018 | 1.390 | 1.420 | 1.320 | 1.347 | 28,533 | -0.04(-3.07%) |
Mar 12, 2018 | 1.410 | 1.421 | 1.370 | 1.390 | 104,377 | -0.02(-1.42%) |
Mar 09, 2018 | 1.300 | 1.620 | 1.291 | 1.410 | 485,568 | +0.11(+8.46%) |
Mar 08, 2018 | 1.350 | 1.360 | 1.294 | 1.300 | 38,478 | -0.02(-1.52%) |
Mar 07, 2018 | 1.350 | 1.360 | 1.270 | 1.320 | 34,768 | -0.04(-2.94%) |
Mar 06, 2018 | 1.330 | 1.360 | 1.280 | 1.360 | 63,509 | +0.04(+3.03%) |
Mar 05, 2018 | 1.290 | 1.350 | 1.240 | 1.320 | 101,350 | +0.04(+3.43%) |
Mar 02, 2018 | 1.190 | 1.280 | 1.061 | 1.276 | 310,180 | +0.09(+7.24%) |