Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2018 | 1.238 | 1.238 | 1.238 | 0 | +0.18(+17.43%) | |
Sep 25, 2018 | 1.054 | 1.054 | 1.054 | 0 | -0.02(-2.20%) | |
Sep 24, 2018 | 1.125 | 1.125 | 1.070 | 1.078 | 806 | -0.13(-10.41%) |
Sep 21, 2018 | 1.219 | 1.219 | 1.154 | 1.203 | 8,200 | -0.04(-3.31%) |
Sep 20, 2018 | 1.296 | 1.297 | 1.244 | 1.244 | 850 | +0.04(+3.52%) |
Sep 19, 2018 | 1.202 | 1.202 | 1.202 | 1.202 | 738 | +0.16(+15.81%) |
Sep 14, 2018 | 1.038 | 1.038 | 1.038 | 0 | -0.04(-3.47%) | |
Sep 13, 2018 | 1.075 | 1.075 | 1.075 | 3 | +0.00(+0.00%) | |
Sep 12, 2018 | 1.075 | 1.075 | 1.075 | 1.075 | 1,088 | +0.03(+2.75%) |
Sep 11, 2018 | 1.046 | 1.046 | 1.046 | 3 | +0.00(+0.00%) | |
Sep 07, 2018 | 1.046 | 1.046 | 1.046 | 0 | -0.13(-11.31%) | |
Sep 06, 2018 | 1.203 | 1.203 | 1.180 | 1.180 | 7,850 | -0.03(-2.48%) |
Sep 05, 2018 | 1.257 | 1.257 | 1.200 | 1.210 | 25,012 | -0.14(-10.12%) |
Aug 27, 2018 | 1.346 | 1.346 | 1.346 | 0 | -0.01(-0.99%) | |
Aug 24, 2018 | 1.360 | 1.360 | 1.360 | 1.360 | 5,000 | +0.01(+0.46%) |
Aug 23, 2018 | 1.330 | 1.354 | 1.330 | 1.354 | 1,800 | +0.01(+0.87%) |
Aug 22, 2018 | 1.342 | 1.342 | 1.342 | 1.342 | 1,000 | -0.02(-1.33%) |
Aug 21, 2018 | 1.370 | 1.370 | 1.360 | 1.360 | 700 | -0.00(-0.10%) |
Aug 16, 2018 | 1.361 | 1.361 | 1.361 | 0 | +0.06(+4.72%) | |
Aug 15, 2018 | 1.300 | 1.300 | 1.300 | 1.300 | 3,500 | +0.03(+2.69%) |
Aug 13, 2018 | 1.266 | 1.266 | 1.266 | 0 | -0.03(-2.62%) | |
Aug 10, 2018 | 1.304 | 1.304 | 1.300 | 1.300 | 5,400 | +0.00(+0.00%) |
Aug 09, 2018 | 1.300 | 1.300 | 1.300 | 1.300 | 5,000 | +0.00(+0.00%) |
Aug 08, 2018 | 1.300 | 1.300 | 1.287 | 1.300 | 807 | +0.03(+2.35%) |
Aug 07, 2018 | 1.274 | 1.300 | 1.267 | 1.270 | 37,685 | -0.03(-2.30%) |
Aug 06, 2018 | 1.260 | 1.300 | 1.260 | 1.300 | 3,000 | +0.04(+2.95%) |
Aug 02, 2018 | 1.263 | 1.263 | 1.263 | 0 | +0.05(+4.10%) | |
Aug 01, 2018 | 1.170 | 1.213 | 1.170 | 1.213 | 5,500 | +0.04(+3.68%) |
Jul 31, 2018 | 1.179 | 1.179 | 1.170 | 1.170 | 6,900 | -0.01(-0.46%) |
Jul 30, 2018 | 1.207 | 1.207 | 1.175 | 1.175 | 3,000 | -0.04(-3.23%) |
Jul 27, 2018 | 1.210 | 1.215 | 1.210 | 1.215 | 3,500 | +0.01(+1.06%) |
Jul 26, 2018 | 1.202 | 1.202 | 1.202 | 1.202 | 500 | -0.02(-1.69%) |
Jul 25, 2018 | 1.219 | 1.238 | 1.218 | 1.222 | 5,747 | +0.01(+1.03%) |
Jul 24, 2018 | 1.204 | 1.204 | 1.204 | 1.210 | 1,200 | +0.20(+19.95%) |
Jul 20, 2018 | 1.009 | 1.009 | 1.009 | 0 | -0.09(-8.29%) | |
Jul 19, 2018 | 1.100 | 1.100 | 1.100 | 1.100 | 2,500 | +0.16(+16.40%) |
Jul 17, 2018 | 0.9450 | 0.9450 | 0.9450 | 0 | +0.03(+3.09%) | |
Jul 12, 2018 | 0.9167 | 0.9167 | 0.9167 | 0 | -0.04(-4.34%) | |
Jul 09, 2018 | 0.9583 | 0.9583 | 0.9583 | 0 | +0.02(+2.38%) | |
Jul 02, 2018 | 0.9360 | 0.9360 | 0.9360 | 93 | +0.05(+5.64%) | |
Jun 29, 2018 | 0.9390 | 0.9390 | 0.8860 | 0.8860 | 1,218 | -0.03(-3.14%) |
Jun 26, 2018 | 0.9147 | 0.9147 | 0.9147 | 0 | -0.02(-1.71%) | |
Jun 25, 2018 | 0.9230 | 0.9306 | 0.9229 | 0.9306 | 25,000 | +0.00(+0.18%) |
Jun 22, 2018 | 0.9630 | 0.9630 | 0.9289 | 0.9289 | 4,597 | +0.07(+8.18%) |
Jun 21, 2018 | 0.9745 | 0.9745 | 0.8587 | 0.8587 | 14,000 | -0.19(-18.37%) |
Jun 20, 2018 | 1.052 | 1.052 | 1.052 | 1.052 | 847 | -0.08(-6.91%) |
Jun 19, 2018 | 1.079 | 1.251 | 1.079 | 1.130 | 24,138 | +0.13(+13.34%) |
Jun 18, 2018 | 0.8470 | 0.9970 | 0.8460 | 0.9970 | 17,200 | +0.15(+17.71%) |
Jun 15, 2018 | 0.8320 | 0.8470 | 0.8320 | 0.8470 | 20,000 | +0.03(+4.14%) |
Jun 14, 2018 | 0.8057 | 0.8133 | 0.8057 | 0.8133 | 10,000 | +0.04(+5.13%) |
Jun 13, 2018 | 0.7736 | 0.7736 | 0.7736 | 0.7736 | 4,203 | -0.01(-0.82%) |
Jun 12, 2018 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 500 | +0.02(+2.63%) |
Jun 11, 2018 | 0.7966 | 0.7966 | 0.7600 | 0.7600 | 2,800 | -0.04(-5.05%) |
Jun 08, 2018 | 0.8001 | 0.8004 | 0.7931 | 0.8004 | 28,482 | +0.02(+1.96%) |
Jun 07, 2018 | 0.7650 | 0.7850 | 0.7650 | 0.7850 | 27,860 | +0.04(+4.96%) |
Jun 04, 2018 | 0.7479 | 0.7479 | 0.7479 | 0 | +0.00(+0.66%) | |
May 29, 2018 | 0.7430 | 0.7430 | 0.7430 | 0 | -0.02(-2.79%) | |
May 24, 2018 | 0.7643 | 0.7643 | 0.7643 | 0 | -0.00(-0.22%) | |
May 23, 2018 | 0.7658 | 0.7660 | 0.7500 | 0.7660 | 18,415 | +0.02(+2.56%) |
May 22, 2018 | 0.7109 | 0.7474 | 0.7031 | 0.7469 | 12,500 | +0.07(+9.69%) |
May 18, 2018 | 0.6809 | 0.6809 | 0.6809 | 0 | +0.05(+7.59%) | |
May 15, 2018 | 0.6329 | 0.6329 | 0.6329 | 0 | -0.01(-1.88%) | |
May 14, 2018 | 0.6385 | 0.6450 | 0.6385 | 0.6450 | 12,100 | +0.02(+2.71%) |
May 02, 2018 | 0.6280 | 0.6280 | 0.6280 | 0 | +0.01(+1.29%) | |
May 01, 2018 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 3,000 | -0.01(-1.12%) |
Apr 25, 2018 | 0.6270 | 0.6270 | 0.6270 | 0 | +0.02(+2.79%) | |
Apr 18, 2018 | 0.6100 | 0.6100 | 0.6100 | 0 | -0.01(-1.61%) | |
Apr 17, 2018 | 0.6241 | 0.6263 | 0.6200 | 0.6200 | 6,460 | -0.00(-0.56%) |
Apr 13, 2018 | 0.6235 | 0.6235 | 0.6235 | 0 | +0.02(+2.55%) | |
Apr 12, 2018 | 0.6070 | 0.6080 | 0.6070 | 0.6080 | 5,500 | -0.02(-2.74%) |
Apr 11, 2018 | 0.5991 | 0.6251 | 0.5991 | 0.6251 | 3,000 | +0.01(+1.54%) |
Apr 10, 2018 | 0.6156 | 0.6156 | 0.6156 | 0.6156 | 1,000 | +0.07(+12.52%) |
Apr 09, 2018 | 0.5472 | 0.5472 | 0.5471 | 0.5471 | 2,315 | +0.05(+10.48%) |
Apr 04, 2018 | 0.4952 | 0.4952 | 0.4952 | 0 | -0.04(-7.27%) | |
Apr 03, 2018 | 0.5023 | 0.5340 | 0.5023 | 0.5340 | 10,000 | +0.04(+7.36%) |
Apr 02, 2018 | 0.5180 | 0.5180 | 0.4974 | 0.4974 | 2,600 | -0.00(-0.38%) |
Mar 29, 2018 | 0.4993 | 0.4993 | 0.4993 | 0 | -0.00(-0.22%) | |
Mar 28, 2018 | 0.5265 | 0.5265 | 0.5004 | 0.5004 | 6,250 | -0.02(-4.45%) |
Mar 27, 2018 | 0.5418 | 0.5418 | 0.5237 | 0.5237 | 6,423 | -0.02(-3.00%) |
Mar 26, 2018 | 0.5399 | 0.5399 | 0.5399 | 0.5399 | 2,764 | -0.00(-0.02%) |
Mar 23, 2018 | 0.5494 | 0.5494 | 0.5400 | 0.5400 | 29,052 | -0.01(-1.28%) |
Mar 22, 2018 | 0.5470 | 0.5470 | 0.5470 | 0.5470 | 5,000 | +0.04(+7.53%) |
Mar 20, 2018 | 0.5087 | 0.5087 | 0.5087 | 0 | -0.02(-3.29%) | |
Mar 19, 2018 | 0.5623 | 0.5623 | 0.5260 | 0.5260 | 19,931 | -0.01(-2.03%) |
Mar 16, 2018 | 0.5369 | 0.5369 | 0.5369 | 0.5369 | 5,000 | +0.03(+5.27%) |
Mar 15, 2018 | 0.5250 | 0.5407 | 0.5100 | 0.5100 | 15,520 | -0.01(-0.97%) |
Mar 14, 2018 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 4,500 | +0.08(+17.31%) |
Mar 06, 2018 | 0.4390 | 0.4390 | 0.4390 | 0 | -0.04(-9.30%) | |
Feb 27, 2018 | 0.4840 | 0.4840 | 0.4840 | 0 | +0.04(+8.04%) | |
Feb 20, 2018 | 0.4480 | 0.4480 | 0.4480 | 0 | -0.00(-0.67%) | |
Feb 16, 2018 | 0.4510 | 0.4510 | 0.4510 | 0 | +0.06(+15.11%) | |
Feb 15, 2018 | 0.3918 | 0.3918 | 0.3918 | 0.3918 | 1,000 | -0.01(-1.28%) |
Feb 13, 2018 | 0.3969 | 0.3969 | 0.3969 | 0 | -0.02(-5.05%) | |
Feb 12, 2018 | 0.4808 | 0.4808 | 0.3965 | 0.4180 | 7,000 | -0.01(-2.93%) |
Feb 09, 2018 | 0.4307 | 0.4307 | 0.4306 | 0.4306 | 5,000 | -0.02(-4.52%) |
Feb 07, 2018 | 0.4510 | 0.4510 | 0.4510 | 5,744 | -0.02(-4.41%) | |
Feb 02, 2018 | 0.4718 | 0.4718 | 0.4718 | 0 | -0.00(-0.88%) | |
Jan 31, 2018 | 0.4760 | 0.4760 | 0.4760 | 0 | -0.02(-4.61%) | |
Jan 29, 2018 | 0.4990 | 0.4990 | 0.4990 | 4,008 | +0.02(+4.83%) | |
Jan 26, 2018 | 0.5490 | 0.5570 | 0.4760 | 0.4760 | 11,857 | -0.04(-7.27%) |
Jan 25, 2018 | 0.5170 | 0.5170 | 0.5050 | 0.5133 | 6,793 | +0.09(+21.55%) |
Jan 23, 2018 | 0.4223 | 0.4223 | 0.4223 | 0 | +0.05(+13.52%) | |
Jan 11, 2018 | 0.3720 | 0.3720 | 0.3720 | 0 | -0.00(-0.61%) | |
Jan 09, 2018 | 0.3743 | 0.3743 | 0.3743 | 0 | +0.00(+1.16%) | |
Jan 08, 2018 | 0.3823 | 0.3823 | 0.3700 | 0.3700 | 28,007 | +0.02(+4.23%) |
Jan 02, 2018 | 0.3550 | 0.3550 | 0.3550 | 0 | -0.01(-1.96%) | |
Dec 29, 2017 | 0.3621 | 0.3621 | 0.3621 | 0 | +0.00(+0.58%) | |
Dec 26, 2017 | 0.3600 | 0.3600 | 0.3600 | 0 | -0.00(-0.41%) | |
Dec 21, 2017 | 0.3615 | 0.3615 | 0.3615 | 0 | -0.01(-2.19%) | |
Dec 18, 2017 | 0.3696 | 0.3696 | 0.3696 | 0 | +0.01(+2.41%) | |
Dec 15, 2017 | 0.3627 | 0.3627 | 0.3609 | 0.3609 | 4,000 | +0.02(+4.91%) |
Dec 05, 2017 | 0.3440 | 0.3440 | 0.3440 | 0 | +0.00(+1.18%) | |
Nov 30, 2017 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.00(+0.00%) | |
Nov 28, 2017 | 0.3400 | 0.3400 | 0.3400 | 0 | -0.01(-4.23%) | |
Nov 27, 2017 | 0.3430 | 0.3550 | 0.3420 | 0.3550 | 41,000 | -0.00(-0.45%) |
Nov 20, 2017 | 0.3566 | 0.3566 | 0.3566 | 0 | +0.01(+2.83%) | |
Nov 10, 2017 | 0.3468 | 0.3468 | 0.3468 | 0 | +0.03(+9.06%) | |
Nov 09, 2017 | 0.3260 | 0.3260 | 0.3180 | 0.3180 | 2,645 | -0.00(-0.93%) |
Nov 03, 2017 | 0.3210 | 0.3210 | 0.3210 | 0 | +0.00(+0.31%) | |
Oct 31, 2017 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.00(+1.27%) | |
Oct 27, 2017 | 0.3160 | 0.3160 | 0.3160 | 0 | -0.00(-1.25%) | |
Oct 24, 2017 | 0.3200 | 0.3200 | 0.3200 | 0 | -0.02(-6.43%) | |
Oct 20, 2017 | 0.3420 | 0.3420 | 0.3420 | 0 | -0.01(-2.01%) | |
Oct 19, 2017 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | 155 | +0.01(+2.65%) |
Oct 18, 2017 | 0.3410 | 0.3410 | 0.3400 | 0.3400 | 16,624 | -0.00(-1.45%) |
Oct 17, 2017 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 1,000 | +0.01(+3.60%) |
Oct 16, 2017 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | 400 | -0.01(-2.06%) |
Oct 06, 2017 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.00(+0.00%) | |
Oct 05, 2017 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 4,000 | +0.01(+2.10%) |
Oct 03, 2017 | 0.3330 | 0.3330 | 0.3330 | 0 | -0.01(-2.35%) |