Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2018 | 0.6900 | 0.7100 | 0.6401 | 0.6997 | 43,185 | +0.01(+1.42%) |
Jan 31, 2018 | 0.7100 | 0.7100 | 0.6600 | 0.6899 | 10,065 | +0.01(+1.61%) |
Jan 30, 2018 | 0.6900 | 0.6901 | 0.6900 | 0.6790 | 15,670 | -0.03(-4.37%) |
Jan 29, 2018 | 0.7100 | 0.7390 | 0.6900 | 0.7100 | 40,102 | +0.03(+4.26%) |
Jan 26, 2018 | 0.6101 | 0.7500 | 0.6100 | 0.6810 | 50,539 | +0.05(+8.11%) |
Jan 25, 2018 | 0.6500 | 0.6563 | 0.5840 | 0.6299 | 53,507 | +0.01(+1.65%) |
Jan 24, 2018 | 0.6000 | 0.6300 | 0.5800 | 0.6197 | 66,516 | -0.00(-0.05%) |
Jan 23, 2018 | 0.6300 | 0.6397 | 0.5800 | 0.6200 | 31,427 | -0.02(-3.08%) |
Jan 22, 2018 | 0.6700 | 0.6700 | 0.6200 | 0.6397 | 22,265 | -0.00(-0.05%) |
Jan 19, 2018 | 0.7000 | 0.7100 | 0.6211 | 0.6400 | 56,968 | -0.06(-9.22%) |
Jan 18, 2018 | 0.7000 | 0.7400 | 0.7000 | 0.7050 | 40,861 | +0.00(+0.70%) |
Jan 17, 2018 | 0.7500 | 0.7599 | 0.6500 | 0.7001 | 14,778 | -0.02(-2.76%) |
Jan 16, 2018 | 0.7700 | 0.7700 | 0.7600 | 0.7200 | 49,121 | -0.06(-7.66%) |
Jan 12, 2018 | 0.7797 | 0.7797 | 0.7797 | 0 | -0.01(-1.30%) | |
Jan 11, 2018 | 0.6896 | 0.7900 | 0.6896 | 0.7900 | 64,808 | +0.11(+16.18%) |
Jan 10, 2018 | 0.6899 | 0.6899 | 0.6400 | 0.6800 | 26,303 | +0.00(+0.00%) |
Jan 09, 2018 | 0.6899 | 0.6899 | 0.5900 | 0.6800 | 10,005 | +0.01(+1.58%) |
Jan 08, 2018 | 0.6769 | 0.6800 | 0.6050 | 0.6694 | 16,488 | +0.06(+10.63%) |
Jan 05, 2018 | 0.6195 | 0.6500 | 0.5800 | 0.6051 | 89,130 | +0.02(+2.56%) |
Jan 04, 2018 | 0.5701 | 0.6684 | 0.5701 | 0.5900 | 74,774 | +0.02(+4.33%) |
Jan 03, 2018 | 0.6090 | 0.6100 | 0.5655 | 0.5655 | 4,533 | -0.01(-2.50%) |