Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.760 | 2.920 | 2.020 | 2.100 | 322,084 | -0.40(-16.00%) |
Jan 30, 2018 | 2.850 | 2.740 | 2.350 | 2.500 | 536,360 | -0.24(-8.76%) |
Jan 29, 2018 | 2.935 | 3.300 | 2.430 | 2.740 | 711,774 | -0.01(-0.36%) |
Jan 26, 2018 | 1.850 | 3.000 | 1.760 | 2.750 | 1,133,703 | +0.96(+53.63%) |
Jan 25, 2018 | 1.750 | 1.880 | 1.650 | 1.790 | 140,766 | +0.03(+1.70%) |
Jan 24, 2018 | 1.900 | 2.040 | 1.530 | 1.760 | 352,259 | -0.14(-7.37%) |
Jan 23, 2018 | 2.070 | 2.140 | 1.750 | 1.900 | 526,136 | -0.29(-13.24%) |
Jan 22, 2018 | 1.560 | 2.370 | 1.555 | 2.190 | 1,378,253 | +0.79(+56.99%) |
Jan 19, 2018 | 0.9500 | 1.480 | 0.8200 | 1.395 | 652,620 | +0.58(+70.12%) |
Jan 18, 2018 | 0.7965 | 0.8300 | 0.7910 | 0.8200 | 39,687 | +0.04(+4.99%) |
Jan 17, 2018 | 0.8480 | 0.8480 | 0.7805 | 0.7810 | 9,560 | -0.06(-7.11%) |
Jan 16, 2018 | 0.9589 | 0.9589 | 0.8000 | 0.8408 | 54,001 | -0.11(-11.49%) |
Jan 12, 2018 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.01(-1.04%) | |
Jan 11, 2018 | 0.9800 | 0.9800 | 0.8325 | 0.9600 | 52,947 | -0.03(-3.00%) |
Jan 10, 2018 | 1.000 | 1.000 | 0.8520 | 0.9897 | 20,077 | +0.04(+4.18%) |
Jan 09, 2018 | 1.020 | 1.030 | 0.8300 | 0.9500 | 86,917 | -0.03(-3.06%) |
Jan 08, 2018 | 0.9400 | 1.080 | 0.9400 | 0.9800 | 71,715 | +0.05(+5.39%) |
Jan 05, 2018 | 0.8900 | 0.9400 | 0.7020 | 0.9299 | 87,126 | +0.03(+3.85%) |
Jan 04, 2018 | 1.280 | 1.280 | 0.8000 | 0.8954 | 226,696 | -0.33(-27.16%) |
Jan 03, 2018 | 1.330 | 1.640 | 1.120 | 1.229 | 368,025 | +0.03(+2.44%) |
Jan 02, 2018 | 0.9200 | 1.250 | 0.8900 | 1.200 | 472,962 | +0.34(+39.53%) |
Dec 29, 2017 | 0.8600 | 0.8600 | 0.8600 | 0 | +0.10(+13.14%) | |
Dec 28, 2017 | 0.7500 | 0.8790 | 0.6810 | 0.7601 | 55,250 | +0.01(+1.35%) |
Dec 27, 2017 | 0.8650 | 0.8790 | 0.7500 | 0.7500 | 31,079 | -0.10(-11.76%) |
Dec 26, 2017 | 0.7292 | 0.8790 | 0.7292 | 0.8500 | 20,612 | +0.10(+13.33%) |
Dec 22, 2017 | 0.7300 | 0.8200 | 0.7300 | 0.7500 | 32,417 | +0.02(+2.74%) |
Dec 21, 2017 | 0.6400 | 0.7300 | 0.6377 | 0.7300 | 73,201 | +0.11(+17.74%) |
Dec 20, 2017 | 0.6200 | 0.6300 | 0.6000 | 0.6200 | 29,000 | -0.01(-1.43%) |
Dec 19, 2017 | 0.6000 | 0.6450 | 0.6000 | 0.6290 | 37,139 | -0.02(-3.08%) |
Dec 18, 2017 | 0.6700 | 0.7000 | 0.6000 | 0.6490 | 122,830 | -0.03(-4.56%) |
Dec 15, 2017 | 0.6700 | 0.7200 | 0.6500 | 0.6800 | 26,274 | -0.04(-5.56%) |
Dec 14, 2017 | 0.7200 | 0.7400 | 0.6800 | 0.7200 | 33,317 | -0.02(-2.70%) |
Dec 13, 2017 | 0.6750 | 0.7780 | 0.6750 | 0.7400 | 8,584 | -0.01(-1.33%) |
Dec 12, 2017 | 0.7300 | 0.7500 | 0.6700 | 0.7500 | 33,498 | +0.02(+2.74%) |
Dec 11, 2017 | 0.9000 | 0.9500 | 0.6200 | 0.7300 | 224,325 | -0.22(-23.16%) |
Dec 08, 2017 | 0.8000 | 0.9600 | 0.8000 | 0.9500 | 107,709 | +0.10(+11.76%) |
Dec 07, 2017 | 0.8990 | 0.8999 | 0.8000 | 0.8500 | 34,336 | -0.05(-5.55%) |
Dec 06, 2017 | 0.8300 | 0.9500 | 0.7521 | 0.8999 | 151,541 | +0.07(+9.08%) |
Dec 05, 2017 | 0.6600 | 0.9000 | 0.6550 | 0.8250 | 146,124 | +0.14(+19.57%) |
Dec 04, 2017 | 0.7000 | 0.6500 | 0.6900 | 17,880 | -0.01(-1.43%) | |
Dec 01, 2017 | 0.7000 | 0.7000 | 0.5931 | 0.7000 | 31,576 | -0.05(-6.67%) |
Nov 30, 2017 | 0.8000 | 0.8000 | 0.7000 | 0.7500 | 36,748 | -0.04(-5.06%) |
Nov 29, 2017 | 0.8400 | 0.8500 | 0.7501 | 0.7900 | 52,065 | -0.04(-4.82%) |
Nov 28, 2017 | 0.7500 | 0.8531 | 0.7500 | 0.8300 | 88,659 | +0.11(+15.28%) |
Nov 27, 2017 | 0.5900 | 0.7500 | 0.5900 | 0.7200 | 111,941 | +0.12(+21.01%) |
Nov 24, 2017 | 0.5900 | 0.5950 | 0.5300 | 0.5950 | 12,728 | +0.03(+4.39%) |
Nov 22, 2017 | 0.5900 | 0.5900 | 0.5405 | 0.5700 | 14,221 | -0.02(-3.39%) |
Nov 21, 2017 | 0.5900 | 0.5900 | 0.5400 | 0.5900 | 22,219 | +0.01(+1.72%) |
Nov 20, 2017 | 0.5900 | 0.5900 | 0.5400 | 0.5800 | 46,281 | -0.01(-1.69%) |
Nov 17, 2017 | 0.5200 | 0.5900 | 0.5200 | 0.5900 | 15,399 | +0.02(+4.15%) |
Nov 16, 2017 | 0.5000 | 0.5665 | 0.4601 | 0.5665 | 121,179 | +0.07(+13.30%) |
Nov 15, 2017 | 0.4999 | 0.5000 | 0.4900 | 0.5000 | 28,131 | +0.00(+0.00%) |
Nov 14, 2017 | 0.4750 | 0.5000 | 0.4750 | 0.5000 | 30,196 | +0.03(+5.26%) |
Nov 13, 2017 | 0.4526 | 0.5392 | 0.4402 | 0.4750 | 8,040 | +0.00(+0.79%) |
Nov 10, 2017 | 0.5400 | 0.5400 | 0.4713 | 0.4713 | 10,252 | +0.00(+0.26%) |
Nov 09, 2017 | 0.5100 | 0.5400 | 0.4410 | 0.4701 | 33,376 | -0.04(-7.82%) |
Nov 08, 2017 | 0.5400 | 0.5691 | 0.4610 | 0.5100 | 28,791 | -0.02(-3.83%) |
Nov 07, 2017 | 0.5699 | 0.5699 | 0.5120 | 0.5303 | 9,400 | -0.02(-3.58%) |
Nov 06, 2017 | 0.5100 | 0.5842 | 0.5100 | 0.5500 | 15,522 | -0.01(-1.77%) |
Nov 03, 2017 | 0.4250 | 0.5998 | 0.4250 | 0.5599 | 20,954 | +0.02(+3.69%) |
Nov 02, 2017 | 0.5690 | 0.5690 | 0.4931 | 0.5400 | 48,308 | -0.04(-6.90%) |