Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.8500 | 0.8500 | 0.8002 | 0.8399 | 143,174 | +0.03(+4.03%) |
Oct 30, 2018 | 0.8040 | 0.8500 | 0.7752 | 0.8074 | 306,358 | -0.01(-1.54%) |
Oct 29, 2018 | 0.8442 | 0.8500 | 0.8101 | 0.8200 | 173,378 | -0.02(-2.38%) |
Oct 26, 2018 | 0.8200 | 0.8500 | 0.8100 | 0.8400 | 249,700 | -0.01(-0.97%) |
Oct 25, 2018 | 0.8475 | 0.8690 | 0.8300 | 0.8482 | 119,906 | +0.00(+0.00%) |
Oct 24, 2018 | 0.8500 | 0.8749 | 0.8200 | 0.8482 | 232,884 | -0.03(-3.34%) |
Oct 23, 2018 | 0.8500 | 0.8775 | 0.8211 | 0.8775 | 337,641 | +0.03(+3.24%) |
Oct 22, 2018 | 0.9000 | 0.9150 | 0.8250 | 0.8500 | 775,704 | -0.06(-6.59%) |
Oct 19, 2018 | 0.8900 | 0.9300 | 0.8800 | 0.9100 | 796,500 | +0.02(+2.21%) |
Oct 18, 2018 | 0.8723 | 0.9029 | 0.8600 | 0.8903 | 471,598 | -0.01(-0.64%) |
Oct 17, 2018 | 0.9500 | 0.9500 | 0.8776 | 0.8960 | 550,230 | -0.03(-3.24%) |
Oct 16, 2018 | 0.9032 | 0.9327 | 0.8595 | 0.9260 | 792,449 | +0.04(+4.81%) |
Oct 15, 2018 | 0.9200 | 0.9200 | 0.8400 | 0.8835 | 823,518 | -0.03(-2.91%) |
Oct 12, 2018 | 0.9600 | 0.9600 | 0.8900 | 0.9100 | 2,307,000 | +0.01(+1.11%) |
Oct 11, 2018 | 0.9900 | 1.000 | 0.9000 | 0.9000 | 4,600,777 | -0.56(-38.36%) |
Oct 10, 2018 | 1.880 | 1.980 | 1.360 | 1.460 | 2,102,428 | -0.44(-23.16%) |
Oct 09, 2018 | 2.100 | 2.117 | 1.830 | 1.900 | 1,099,713 | -0.20(-9.52%) |
Oct 08, 2018 | 2.130 | 2.700 | 2.000 | 2.100 | 2,429,577 | -0.05(-2.33%) |
Oct 05, 2018 | 2.310 | 2.340 | 2.100 | 2.150 | 574,700 | -0.14(-6.11%) |
Oct 04, 2018 | 2.530 | 2.530 | 2.220 | 2.290 | 1,023,012 | -0.26(-10.20%) |
Oct 03, 2018 | 2.750 | 2.790 | 2.450 | 2.550 | 1,311,409 | -0.13(-4.85%) |
Oct 02, 2018 | 2.650 | 3.230 | 2.570 | 2.680 | 4,231,309 | +0.09(+3.47%) |
Oct 01, 2018 | 3.750 | 4.000 | 2.490 | 2.590 | 8,037,804 | -0.01(-0.38%) |
Sep 28, 2018 | 2.480 | 8.000 | 2.460 | 2.600 | 23,655,700 | +0.14(+5.65%) |
Sep 27, 2018 | 2.390 | 2.530 | 2.310 | 2.461 | 107,724 | +0.06(+2.54%) |
Sep 26, 2018 | 2.420 | 2.560 | 2.255 | 2.400 | 72,124 | -0.04(-1.64%) |
Sep 25, 2018 | 2.560 | 2.650 | 2.350 | 2.440 | 134,791 | -0.10(-3.94%) |
Sep 24, 2018 | 2.730 | 2.750 | 2.500 | 2.540 | 235,049 | +0.03(+1.20%) |
Sep 21, 2018 | 2.350 | 2.870 | 2.300 | 2.510 | 570,000 | +0.16(+6.81%) |
Sep 20, 2018 | 2.120 | 2.429 | 1.950 | 2.350 | 296,114 | +0.31(+15.14%) |
Sep 19, 2018 | 2.000 | 2.090 | 1.860 | 2.041 | 277,061 | -0.05(-2.34%) |
Sep 18, 2018 | 2.080 | 2.090 | 2.000 | 2.090 | 130,508 | +0.03(+1.46%) |
Sep 17, 2018 | 2.260 | 2.290 | 2.030 | 2.060 | 174,669 | -0.20(-8.85%) |
Sep 14, 2018 | 2.450 | 2.450 | 2.250 | 2.260 | 93,000 | -0.19(-7.75%) |
Sep 13, 2018 | 2.460 | 2.500 | 2.410 | 2.450 | 78,318 | -0.01(-0.41%) |
Sep 12, 2018 | 2.600 | 2.600 | 2.450 | 2.460 | 90,476 | -0.20(-7.52%) |
Sep 11, 2018 | 2.740 | 2.750 | 2.600 | 2.660 | 74,756 | -0.04(-1.48%) |
Sep 10, 2018 | 2.700 | 2.700 | 2.560 | 2.700 | 43,048 | +0.06(+2.27%) |
Sep 07, 2018 | 2.600 | 2.720 | 2.600 | 2.640 | 68,900 | -0.05(-1.86%) |
Sep 06, 2018 | 2.980 | 2.980 | 2.510 | 2.690 | 157,239 | -0.08(-2.89%) |
Sep 05, 2018 | 2.820 | 2.850 | 2.710 | 2.770 | 56,513 | -0.03(-1.07%) |
Sep 04, 2018 | 2.870 | 2.960 | 2.710 | 2.800 | 88,261 | -0.07(-2.44%) |
Aug 31, 2018 | 2.870 | 2.870 | 2.870 | 0 | +0.02(+0.70%) | |
Aug 30, 2018 | 3.050 | 3.100 | 2.810 | 2.850 | 103,010 | -0.17(-5.63%) |
Aug 29, 2018 | 2.830 | 3.160 | 2.700 | 3.020 | 428,663 | +0.26(+9.42%) |
Aug 28, 2018 | 2.770 | 2.770 | 2.650 | 2.760 | 83,049 | +0.06(+2.22%) |
Aug 27, 2018 | 2.630 | 2.880 | 2.622 | 2.700 | 155,538 | +0.01(+0.37%) |
Aug 24, 2018 | 2.710 | 2.710 | 2.550 | 2.690 | 77,900 | -0.04(-1.47%) |
Aug 23, 2018 | 2.640 | 2.820 | 2.600 | 2.730 | 198,172 | -0.22(-7.46%) |
Aug 22, 2018 | 2.700 | 3.290 | 2.632 | 2.950 | 771,200 | +0.25(+9.26%) |
Aug 21, 2018 | 2.680 | 2.760 | 2.640 | 2.700 | 31,854 | +0.02(+0.75%) |
Aug 20, 2018 | 2.750 | 2.798 | 2.454 | 2.680 | 71,254 | -0.07(-2.55%) |
Aug 17, 2018 | 2.550 | 2.850 | 2.550 | 2.750 | 127,700 | +0.20(+7.84%) |
Aug 16, 2018 | 2.690 | 2.950 | 2.450 | 2.550 | 85,620 | -0.17(-6.25%) |
Aug 15, 2018 | 2.790 | 2.790 | 2.650 | 2.720 | 48,497 | -0.08(-2.86%) |
Aug 14, 2018 | 3.280 | 4.120 | 2.790 | 2.800 | 445,146 | -0.39(-12.23%) |
Aug 13, 2018 | 3.890 | 3.900 | 2.550 | 3.190 | 199,952 | +3.08(+2800.00%) |
Aug 10, 2018 | 0.1200 | 0.1300 | 0.1100 | 0.1100 | 785,500 | -0.01(-7.87%) |
Aug 09, 2018 | 0.1250 | 0.1300 | 0.1102 | 0.1194 | 1,320,669 | -0.00(-3.24%) |
Aug 08, 2018 | 0.1199 | 0.1250 | 0.1101 | 0.1234 | 752,444 | +0.01(+4.66%) |
Aug 07, 2018 | 0.1262 | 0.1264 | 0.1010 | 0.1179 | 1,896,506 | -0.00(-1.91%) |
Aug 06, 2018 | 0.1290 | 0.1310 | 0.1201 | 0.1202 | 658,100 | +0.00(+0.17%) |
Aug 03, 2018 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | 1,107,000 | -0.01(-7.48%) |
Aug 02, 2018 | 0.1700 | 0.1700 | 0.1200 | 0.1297 | 4,717,860 | -0.07(-34.30%) |