Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.710 | 1.760 | 1.600 | 1.660 | 491,653 | -0.02(-1.19%) |
Jun 28, 2018 | 1.750 | 1.790 | 1.610 | 1.680 | 926,832 | -0.07(-4.27%) |
Jun 27, 2018 | 1.760 | 1.880 | 1.670 | 1.755 | 2,283,537 | +0.05(+3.24%) |
Jun 26, 2018 | 1.700 | 1.730 | 1.580 | 1.700 | 875,591 | -0.02(-1.16%) |
Jun 25, 2018 | 1.680 | 1.740 | 1.540 | 1.720 | 1,304,030 | +0.09(+5.52%) |
Jun 22, 2018 | 1.430 | 1.690 | 1.420 | 1.630 | 2,342,476 | +0.24(+17.27%) |
Jun 21, 2018 | 1.700 | 1.700 | 1.390 | 1.390 | 5,914,450 | -0.38(-21.47%) |
Jun 20, 2018 | 1.970 | 2.050 | 1.770 | 1.770 | 1,894,518 | -0.15(-7.81%) |
Jun 19, 2018 | 2.089 | 1.840 | 1.920 | 2,100,704 | -0.17(-8.08%) | |
Jun 18, 2018 | 2.110 | 2.140 | 2.030 | 2.089 | 646,961 | -0.02(-1.01%) |
Jun 15, 2018 | 2.150 | 1.990 | 2.110 | 1,199,438 | +0.12(+6.03%) | |
Jun 14, 2018 | 2.210 | 2.240 | 1.960 | 1.990 | 1,552,169 | -0.20(-9.13%) |
Jun 13, 2018 | 2.025 | 2.290 | 1.860 | 2.190 | 1,983,886 | +0.00(+0.00%) |
Jun 12, 2018 | 2.380 | 2.450 | 2.050 | 2.190 | 2,632,226 | -0.19(-7.98%) |
Jun 11, 2018 | 2.200 | 2.450 | 2.190 | 2.380 | 2,456,260 | +0.24(+11.21%) |
Jun 08, 2018 | 1.840 | 2.270 | 1.810 | 2.140 | 3,231,986 | +0.27(+14.44%) |
Jun 07, 2018 | 2.190 | 2.190 | 1.660 | 1.870 | 7,730,165 | -0.33(-15.00%) |
Jun 06, 2018 | 2.200 | 6,486,733 | -0.21(-8.71%) | |||
Jun 05, 2018 | 2.080 | 2.580 | 2.058 | 2.410 | 5,571,449 | +0.29(+13.68%) |
Jun 04, 2018 | 1.920 | 2.230 | 1.830 | 2.120 | 5,303,398 | +0.36(+20.45%) |
Jun 01, 2018 | 1.540 | 1.950 | 1.530 | 1.760 | 3,761,640 | +0.23(+15.03%) |
May 31, 2018 | 1.550 | 1.580 | 1.400 | 1.530 | 2,224,197 | +0.01(+0.66%) |
May 30, 2018 | 1.345 | 1.530 | 1.320 | 1.520 | 2,680,614 | +0.22(+16.92%) |
May 29, 2018 | 1.200 | 1.310 | 1.195 | 1.300 | 1,306,321 | +0.10(+8.33%) |
May 25, 2018 | 1.200 | 1.200 | 1.200 | 0 | +0.03(+3.00%) | |
May 24, 2018 | 1.325 | 1.350 | 1.150 | 1.165 | 2,547,809 | -0.14(-10.38%) |
May 23, 2018 | 1.385 | 1.440 | 1.220 | 1.300 | 3,294,862 | -0.06(-4.41%) |
May 22, 2018 | 1.230 | 1.420 | 1.170 | 1.360 | 2,934,560 | +0.11(+8.80%) |
May 21, 2018 | 1.130 | 1.290 | 1.060 | 1.250 | 3,496,647 | +0.20(+19.05%) |
May 18, 2018 | 1.040 | 1.150 | 1.030 | 1.050 | 2,604,302 | +0.02(+1.94%) |
May 17, 2018 | 0.9675 | 1.070 | 0.9150 | 1.030 | 1,644,297 | +0.01(+0.98%) |
May 16, 2018 | 1.035 | 1.100 | 0.9305 | 1.020 | 3,923,361 | -0.08(-7.27%) |
May 15, 2018 | 0.8400 | 1.120 | 0.8300 | 1.100 | 6,280,429 | +0.27(+33.17%) |
May 14, 2018 | 0.7614 | 0.8385 | 0.7510 | 0.8260 | 1,420,748 | +0.07(+9.71%) |
May 11, 2018 | 0.7435 | 0.7785 | 0.7400 | 0.7529 | 334,634 | +0.01(+1.32%) |
May 10, 2018 | 0.7851 | 0.7950 | 0.7419 | 0.7431 | 397,227 | -0.04(-5.34%) |
May 09, 2018 | 0.7550 | 0.7900 | 0.7300 | 0.7850 | 570,665 | +0.05(+6.08%) |
May 08, 2018 | 0.7452 | 0.7700 | 0.7100 | 0.7400 | 319,657 | -0.01(-1.37%) |
May 07, 2018 | 0.7400 | 0.7800 | 0.7325 | 0.7502 | 500,897 | +0.01(+1.40%) |
May 04, 2018 | 0.6900 | 0.7425 | 0.6800 | 0.7399 | 504,957 | +0.05(+7.23%) |
May 03, 2018 | 0.7100 | 0.7100 | 0.6610 | 0.6900 | 543,111 | +0.00(+0.00%) |
May 02, 2018 | 0.7200 | 0.7300 | 0.6601 | 0.6900 | 1,048,597 | -0.02(-2.82%) |
May 01, 2018 | 0.8047 | 0.8400 | 0.6877 | 0.7100 | 1,094,372 | -0.09(-11.25%) |
Apr 30, 2018 | 0.8306 | 0.8306 | 0.7800 | 0.8000 | 497,852 | -0.03(-3.61%) |
Apr 27, 2018 | 0.8000 | 0.8498 | 0.7600 | 0.8300 | 954,496 | +0.01(+1.21%) |
Apr 26, 2018 | 0.8550 | 0.8890 | 0.7850 | 0.8201 | 1,925,502 | +0.01(+1.25%) |
Apr 25, 2018 | 0.7075 | 0.8100 | 0.6400 | 0.8100 | 1,928,771 | +0.12(+17.99%) |
Apr 24, 2018 | 0.7701 | 0.7790 | 0.6600 | 0.6865 | 2,026,313 | -0.09(-11.05%) |
Apr 23, 2018 | 0.7794 | 0.7940 | 0.6820 | 0.7718 | 2,709,027 | +0.02(+2.77%) |
Apr 20, 2018 | 0.6500 | 0.7580 | 0.6390 | 0.7510 | 3,070,447 | +0.12(+18.83%) |
Apr 19, 2018 | 0.5600 | 0.6644 | 0.5600 | 0.6320 | 1,786,493 | +0.07(+12.86%) |
Apr 18, 2018 | 0.5500 | 0.5745 | 0.5150 | 0.5600 | 1,014,456 | +0.03(+5.68%) |
Apr 17, 2018 | 0.5750 | 0.6010 | 0.5140 | 0.5299 | 1,130,650 | -0.05(-8.80%) |
Apr 16, 2018 | 0.5701 | 0.6300 | 0.5552 | 0.5810 | 1,631,271 | +0.04(+6.61%) |
Apr 13, 2018 | 0.4850 | 0.5550 | 0.4487 | 0.5450 | 2,519,474 | +0.09(+20.84%) |
Apr 12, 2018 | 0.4250 | 0.4650 | 0.4175 | 0.4510 | 1,077,204 | +0.03(+7.38%) |
Apr 11, 2018 | 0.4350 | 0.4350 | 0.4100 | 0.4200 | 373,696 | +0.01(+2.31%) |
Apr 10, 2018 | 0.4240 | 0.4345 | 0.4095 | 0.4105 | 605,282 | -0.02(-5.63%) |
Apr 09, 2018 | 0.4700 | 0.4700 | 0.4101 | 0.4350 | 934,371 | -0.03(-5.43%) |
Apr 06, 2018 | 0.4610 | 0.4750 | 0.4400 | 0.4600 | 559,150 | +0.00(+0.00%) |
Apr 05, 2018 | 0.4850 | 0.4930 | 0.4565 | 0.4600 | 790,547 | -0.03(-6.69%) |
Apr 04, 2018 | 0.4650 | 0.5000 | 0.4586 | 0.4930 | 841,882 | +0.03(+7.17%) |
Apr 03, 2018 | 0.4945 | 0.5200 | 0.4521 | 0.4600 | 1,023,198 | -0.03(-6.12%) |