Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.770 | 1.770 | 1.681 | 1.720 | 48,871 | -0.06(-3.36%) |
Apr 27, 2018 | 1.760 | 1.790 | 1.650 | 1.780 | 51,058 | +0.02(+1.14%) |
Apr 26, 2018 | 1.700 | 1.804 | 1.656 | 1.760 | 152,037 | +0.08(+4.76%) |
Apr 25, 2018 | 1.630 | 1.709 | 1.610 | 1.680 | 40,659 | +0.06(+3.70%) |
Apr 24, 2018 | 1.640 | 1.730 | 1.600 | 1.620 | 33,885 | -0.03(-1.82%) |
Apr 23, 2018 | 1.700 | 1.700 | 1.610 | 1.650 | 54,714 | -0.05(-3.21%) |
Apr 20, 2018 | 1.790 | 1.860 | 1.621 | 1.705 | 98,951 | -0.10(-5.29%) |
Apr 19, 2018 | 1.900 | 1.910 | 1.729 | 1.800 | 108,720 | -0.10(-5.26%) |
Apr 18, 2018 | 1.800 | 1.940 | 1.780 | 1.900 | 314,225 | +0.10(+5.56%) |
Apr 17, 2018 | 1.710 | 1.850 | 1.710 | 1.800 | 218,043 | +0.09(+5.26%) |
Apr 16, 2018 | 1.660 | 1.740 | 1.600 | 1.710 | 60,837 | +0.05(+3.01%) |
Apr 13, 2018 | 1.700 | 1.780 | 1.660 | 1.660 | 96,074 | -0.03(-1.78%) |
Apr 12, 2018 | 1.600 | 1.800 | 1.526 | 1.690 | 535,673 | +0.10(+6.29%) |
Apr 11, 2018 | 1.440 | 1.650 | 1.420 | 1.590 | 370,613 | +0.14(+9.66%) |
Apr 10, 2018 | 1.380 | 1.490 | 1.360 | 1.450 | 138,586 | +0.09(+6.62%) |
Apr 09, 2018 | 1.470 | 1.540 | 1.360 | 1.360 | 172,267 | -0.09(-6.21%) |
Apr 06, 2018 | 1.590 | 1.595 | 1.450 | 1.450 | 124,396 | -0.16(-9.94%) |
Apr 05, 2018 | 1.530 | 1.650 | 1.530 | 1.610 | 114,592 | +0.10(+6.62%) |
Apr 04, 2018 | 1.500 | 1.649 | 1.430 | 1.510 | 303,826 | -0.15(-9.04%) |
Apr 03, 2018 | 1.600 | 1.680 | 1.480 | 1.660 | 287,539 | +0.09(+5.73%) |
Apr 02, 2018 | 1.660 | 1.772 | 1.520 | 1.570 | 391,895 | -0.13(-7.65%) |
Mar 29, 2018 | 1.700 | 1.700 | 1.700 | 0 | -0.30(-15.00%) | |
Mar 28, 2018 | 2.050 | 2.110 | 1.920 | 2.000 | 256,334 | -0.03(-1.48%) |
Mar 27, 2018 | 1.880 | 2.100 | 1.860 | 2.030 | 487,633 | +0.16(+8.56%) |
Mar 26, 2018 | 1.950 | 1.990 | 1.850 | 1.870 | 391,002 | -0.08(-4.10%) |
Mar 23, 2018 | 2.110 | 2.130 | 1.910 | 1.950 | 651,226 | -0.15(-7.14%) |
Mar 22, 2018 | 2.000 | 2.490 | 1.861 | 2.100 | 1,869,810 | +0.16(+8.25%) |
Mar 21, 2018 | 2.120 | 2.125 | 1.850 | 1.940 | 473,586 | -0.16(-7.62%) |
Mar 20, 2018 | 2.180 | 2.200 | 1.910 | 2.100 | 758,663 | -0.06(-2.78%) |
Mar 19, 2018 | 2.050 | 2.320 | 1.930 | 2.160 | 2,605,126 | -0.29(-11.84%) |
Mar 16, 2018 | 1.150 | 3.120 | 1.150 | 2.450 | 43,520,560 | +1.33(+118.75%) |
Mar 15, 2018 | 1.070 | 1.120 | 1.070 | 1.120 | 126,133 | +0.07(+6.67%) |
Mar 14, 2018 | 1.090 | 1.120 | 1.050 | 1.050 | 123,627 | -0.04(-3.67%) |
Mar 13, 2018 | 1.110 | 1.170 | 1.070 | 1.090 | 183,606 | -0.03(-2.68%) |
Mar 12, 2018 | 1.140 | 1.240 | 1.111 | 1.120 | 571,498 | -0.03(-2.61%) |
Mar 09, 2018 | 1.150 | 1.159 | 0.9600 | 1.150 | 591,032 | +0.00(+0.00%) |
Mar 08, 2018 | 1.140 | 1.200 | 1.050 | 1.150 | 927,184 | +0.03(+2.68%) |
Mar 07, 2018 | 1.110 | 1.120 | 8,221,700 | +0.07(+6.67%) | ||
Mar 06, 2018 | 0.6999 | 1.280 | 0.6995 | 1.050 | 10,927,953 | +0.40(+62.36%) |
Mar 05, 2018 | 0.6200 | 0.6899 | 0.5917 | 0.6467 | 51,683 | +0.06(+9.61%) |
Mar 02, 2018 | 0.5460 | 0.5900 | 0.5200 | 0.5900 | 44,154 | +0.07(+13.46%) |
Mar 01, 2018 | 0.5700 | 0.5700 | 0.5200 | 0.5200 | 13,731 | -0.06(-10.34%) |
Feb 28, 2018 | 0.6000 | 0.6000 | 0.5400 | 0.5800 | 31,532 | -0.02(-3.33%) |
Feb 27, 2018 | 0.5700 | 0.6000 | 0.5500 | 0.6000 | 29,586 | +0.01(+1.69%) |
Feb 26, 2018 | 0.5900 | 0.5996 | 0.5700 | 0.5900 | 14,695 | +0.02(+3.53%) |
Feb 23, 2018 | 0.5600 | 0.5699 | 0.5460 | 0.5699 | 12,677 | +0.05(+9.60%) |
Feb 22, 2018 | 0.5460 | 0.5479 | 0.5200 | 0.5200 | 2,004 | +0.00(+0.00%) |
Feb 21, 2018 | 0.5600 | 0.5600 | 0.5200 | 0.5200 | 35,268 | -0.04(-6.66%) |
Feb 20, 2018 | 0.5599 | 0.5599 | 0.5502 | 0.5571 | 4,381 | +0.00(+0.04%) |
Feb 16, 2018 | 0.5569 | 0.5569 | 0.5569 | 0 | +0.02(+3.51%) | |
Feb 15, 2018 | 0.5155 | 0.5380 | 0.5150 | 0.5380 | 6,572 | -0.00(-0.37%) |
Feb 14, 2018 | 0.4900 | 0.5477 | 0.4751 | 0.5400 | 44,449 | +0.02(+4.05%) |
Feb 13, 2018 | 0.5600 | 0.5600 | 0.4515 | 0.5190 | 34,146 | -0.02(-3.89%) |
Feb 12, 2018 | 0.5100 | 0.5500 | 0.5000 | 0.5400 | 25,875 | -0.03(-5.25%) |
Feb 09, 2018 | 0.5629 | 0.5910 | 0.5400 | 0.5699 | 18,891 | +0.01(+1.79%) |
Feb 08, 2018 | 0.5880 | 0.6000 | 0.5500 | 0.5599 | 25,982 | -0.00(-0.02%) |
Feb 07, 2018 | 0.5700 | 0.6100 | 0.5600 | 0.5600 | 11,217 | -0.03(-5.08%) |
Feb 06, 2018 | 0.6196 | 0.6300 | 0.5900 | 0.5900 | 14,860 | -0.02(-3.28%) |
Feb 05, 2018 | 0.6400 | 0.6500 | 0.6100 | 0.6100 | 19,710 | -0.05(-7.58%) |
Feb 02, 2018 | 0.6501 | 0.6600 | 0.6450 | 0.6600 | 1,299 | -0.04(-5.67%) |