Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.650 | 1.720 | 1.640 | 1.660 | 19,481 | +0.00(+0.00%) |
Oct 30, 2018 | 1.820 | 1.820 | 1.660 | 1.660 | 21,205 | -0.19(-10.27%) |
Oct 29, 2018 | 1.800 | 1.990 | 1.670 | 1.850 | 92,294 | +0.06(+3.35%) |
Oct 26, 2018 | 1.630 | 1.850 | 1.630 | 1.790 | 115,400 | +0.05(+2.87%) |
Oct 25, 2018 | 1.620 | 1.770 | 1.510 | 1.740 | 109,681 | +0.14(+8.75%) |
Oct 24, 2018 | 1.350 | 1.890 | 1.350 | 1.600 | 590,040 | +0.25(+18.52%) |
Oct 23, 2018 | 1.390 | 1.490 | 1.310 | 1.350 | 101,752 | -0.05(-3.57%) |
Oct 22, 2018 | 1.420 | 1.570 | 1.361 | 1.400 | 48,913 | -0.01(-0.71%) |
Oct 19, 2018 | 1.510 | 1.590 | 1.390 | 1.410 | 50,800 | -0.09(-6.00%) |
Oct 18, 2018 | 1.560 | 1.650 | 1.480 | 1.500 | 83,042 | -0.07(-4.46%) |
Oct 17, 2018 | 1.550 | 1.617 | 1.550 | 1.570 | 33,974 | +0.02(+1.29%) |
Oct 16, 2018 | 1.580 | 1.650 | 1.550 | 1.550 | 70,688 | -0.04(-2.52%) |
Oct 15, 2018 | 1.610 | 1.610 | 1.550 | 1.590 | 72,897 | -0.02(-1.24%) |
Oct 12, 2018 | 1.590 | 1.640 | 1.590 | 1.610 | 34,300 | +0.02(+1.26%) |
Oct 11, 2018 | 1.750 | 1.800 | 1.550 | 1.590 | 99,379 | -0.16(-9.14%) |
Oct 10, 2018 | 1.760 | 1.790 | 1.750 | 1.750 | 44,206 | -0.01(-0.57%) |
Oct 09, 2018 | 1.790 | 1.810 | 1.750 | 1.760 | 82,665 | -0.02(-1.12%) |
Oct 08, 2018 | 1.800 | 1.839 | 1.760 | 1.780 | 61,039 | -0.03(-1.66%) |
Oct 05, 2018 | 1.850 | 1.930 | 1.800 | 1.810 | 51,600 | -0.03(-1.63%) |
Oct 04, 2018 | 1.958 | 1.958 | 1.820 | 1.840 | 28,314 | -0.06(-3.16%) |
Oct 03, 2018 | 1.930 | 1.930 | 1.880 | 1.900 | 24,666 | -0.03(-1.55%) |
Oct 02, 2018 | 2.010 | 2.014 | 1.930 | 1.930 | 61,477 | -0.11(-5.39%) |
Oct 01, 2018 | 2.060 | 2.090 | 2.010 | 2.040 | 26,469 | +0.00(+0.00%) |
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%) |