Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.620 | 1.790 | 1.620 | 1.750 | 241,604 | +0.11(+6.71%) |
Jan 30, 2018 | 1.840 | 1.850 | 1.600 | 1.640 | 331,240 | -0.21(-11.35%) |
Jan 29, 2018 | 1.940 | 1.940 | 1.760 | 1.850 | 355,047 | -0.04(-2.12%) |
Jan 26, 2018 | 1.690 | 1.970 | 1.660 | 1.890 | 827,903 | +0.24(+14.55%) |
Jan 25, 2018 | 1.620 | 1.680 | 1.560 | 1.650 | 325,881 | +0.08(+5.10%) |
Jan 24, 2018 | 1.600 | 1.620 | 1.530 | 1.570 | 168,961 | +0.01(+0.64%) |
Jan 23, 2018 | 1.620 | 1.630 | 1.540 | 1.560 | 182,950 | -0.05(-3.11%) |
Jan 22, 2018 | 1.680 | 1.680 | 1.570 | 1.610 | 231,978 | +0.00(+0.00%) |
Jan 19, 2018 | 1.590 | 1.650 | 1.490 | 1.610 | 340,747 | +0.01(+0.63%) |
Jan 18, 2018 | 1.650 | 1.700 | 1.570 | 1.600 | 269,132 | -0.08(-4.76%) |
Jan 17, 2018 | 1.805 | 1.805 | 1.600 | 1.680 | 468,324 | -0.14(-7.69%) |
Jan 16, 2018 | 1.510 | 1.860 | 1.500 | 1.820 | 559,637 | +0.32(+21.33%) |
Jan 12, 2018 | 1.500 | 1.500 | 1.500 | 0 | -0.27(-15.25%) | |
Jan 11, 2018 | 1.980 | 1.980 | 1.770 | 1.770 | 531,920 | -0.18(-9.23%) |
Jan 10, 2018 | 2.100 | 2.020 | 1.840 | 1.950 | 367,036 | -0.07(-3.47%) |
Jan 09, 2018 | 2.125 | 2.280 | 2.020 | 2.020 | 429,102 | -0.07(-3.35%) |
Jan 08, 2018 | 1.910 | 2.090 | 1.900 | 2.090 | 404,866 | +0.19(+10.29%) |
Jan 05, 2018 | 2.005 | 2.050 | 1.740 | 1.895 | 604,679 | -0.05(-2.82%) |
Jan 04, 2018 | 2.375 | 2.400 | 1.730 | 1.950 | 1,476,537 | -0.40(-17.02%) |
Jan 03, 2018 | 2.450 | 2.540 | 2.040 | 2.350 | 1,275,211 | +0.19(+8.80%) |
Jan 02, 2018 | 1.700 | 2.200 | 1.690 | 2.160 | 970,988 | +0.47(+27.81%) |
Dec 29, 2017 | 1.690 | 1.690 | 1.690 | 0 | +0.04(+2.42%) | |
Dec 28, 2017 | 1.660 | 1.720 | 1.600 | 1.650 | 408,981 | -0.05(-2.94%) |
Dec 27, 2017 | 1.690 | 1.750 | 1.620 | 1.700 | 275,144 | +0.01(+0.59%) |
Dec 26, 2017 | 1.710 | 1.710 | 1.570 | 1.690 | 254,424 | +0.00(+0.00%) |
Dec 22, 2017 | 1.725 | 1.730 | 1.620 | 1.690 | 221,445 | -0.03(-1.74%) |
Dec 21, 2017 | 1.780 | 1.790 | 1.610 | 1.720 | 240,375 | +0.04(+2.38%) |
Dec 20, 2017 | 1.750 | 1.820 | 1.610 | 1.680 | 274,712 | -0.09(-5.08%) |
Dec 19, 2017 | 1.740 | 1.790 | 1.680 | 1.770 | 291,828 | +0.05(+2.91%) |
Dec 18, 2017 | 1.640 | 1.750 | 1.600 | 1.720 | 433,725 | +0.13(+8.18%) |
Dec 15, 2017 | 1.460 | 1.630 | 1.420 | 1.590 | 416,503 | +0.07(+4.61%) |
Dec 14, 2017 | 1.650 | 1.800 | 1.310 | 1.520 | 1,325,368 | -0.13(-7.88%) |
Dec 13, 2017 | 2.000 | 2.050 | 1.630 | 1.650 | 1,547,491 | -0.26(-13.61%) |
Dec 12, 2017 | 1.770 | 2.130 | 1.760 | 1.910 | 1,823,392 | +0.21(+12.35%) |
Dec 11, 2017 | 1.400 | 1.700 | 1.250 | 1.700 | 1,421,125 | +0.45(+36.00%) |
Dec 08, 2017 | 1.200 | 1.420 | 1.150 | 1.250 | 1,208,480 | +0.17(+15.74%) |
Dec 07, 2017 | 0.9099 | 1.130 | 0.8500 | 1.080 | 1,057,880 | +0.25(+29.34%) |
Dec 06, 2017 | 0.8350 | 0.8800 | 0.8200 | 0.8350 | 110,178 | -0.02(-2.62%) |
Dec 05, 2017 | 0.8250 | 0.8800 | 0.8210 | 0.8575 | 162,284 | +0.03(+3.31%) |
Dec 04, 2017 | 0.9000 | 0.9000 | 0.8250 | 0.8300 | 164,109 | -0.05(-5.68%) |
Dec 01, 2017 | 0.8500 | 0.8800 | 0.8000 | 0.8800 | 183,218 | +0.06(+7.32%) |
Nov 30, 2017 | 0.8000 | 0.9409 | 0.7410 | 0.8200 | 287,769 | +0.02(+2.50%) |
Nov 29, 2017 | 0.9000 | 0.9500 | 0.8000 | 0.8000 | 275,471 | -0.10(-11.11%) |
Nov 28, 2017 | 0.9700 | 0.9900 | 0.8500 | 0.9000 | 496,789 | -0.08(-7.98%) |
Nov 27, 2017 | 0.7850 | 0.9900 | 0.7800 | 0.9780 | 504,267 | +0.20(+25.38%) |
Nov 24, 2017 | 0.7350 | 0.8000 | 0.7310 | 0.7800 | 181,411 | +0.05(+6.70%) |
Nov 22, 2017 | 0.7800 | 0.7800 | 0.7200 | 0.7310 | 213,775 | -0.04(-5.06%) |
Nov 21, 2017 | 0.7850 | 0.7850 | 0.7350 | 0.7700 | 149,049 | -0.02(-1.91%) |
Nov 20, 2017 | 0.8195 | 0.8200 | 0.7386 | 0.7850 | 245,025 | -0.03(-4.27%) |
Nov 17, 2017 | 0.8000 | 0.8200 | 0.7400 | 0.8200 | 474,237 | -0.00(-0.15%) |
Nov 16, 2017 | 0.9400 | 0.9600 | 0.7200 | 0.8212 | 991,644 | -0.10(-10.74%) |
Nov 15, 2017 | 0.8875 | 1.010 | 0.8875 | 0.9200 | 772,886 | +0.04(+3.95%) |
Nov 14, 2017 | 0.7700 | 0.8950 | 0.7700 | 0.8850 | 512,028 | +0.11(+14.94%) |
Nov 13, 2017 | 0.7100 | 0.7746 | 0.6800 | 0.7700 | 478,338 | +0.07(+10.00%) |
Nov 10, 2017 | 0.6675 | 0.7300 | 0.6297 | 0.7000 | 475,714 | +0.03(+4.79%) |
Nov 09, 2017 | 0.5810 | 0.6790 | 0.5810 | 0.6680 | 306,638 | +0.07(+11.33%) |
Nov 08, 2017 | 0.6612 | 0.6895 | 0.6000 | 0.6000 | 300,454 | -0.08(-11.76%) |
Nov 07, 2017 | 0.6700 | 0.6900 | 0.5800 | 0.6800 | 447,571 | -0.01(-1.45%) |
Nov 06, 2017 | 0.6100 | 0.7100 | 0.6100 | 0.6900 | 1,185,316 | +0.09(+15.19%) |
Nov 03, 2017 | 0.5490 | 0.6000 | 0.5275 | 0.5990 | 661,789 | +0.07(+14.10%) |
Nov 02, 2017 | 0.5000 | 0.5500 | 0.4700 | 0.5250 | 377,286 | +0.04(+7.14%) |