Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.4250 | 0.4500 | 0.3125 | 0.4150 | 62,821 | -0.07(-13.78%) |
Jul 30, 2018 | 0.5460 | 0.5460 | 0.4250 | 0.4813 | 11,945 | -0.07(-12.49%) |
Jul 27, 2018 | 0.4500 | 0.5500 | 0.4500 | 0.5500 | 24,900 | +0.10(+22.22%) |
Jul 26, 2018 | 0.5600 | 0.4050 | 0.4500 | 71,955 | -0.11(-19.64%) | |
Jul 25, 2018 | 0.7100 | 0.7500 | 0.5600 | 0.5600 | 29,211 | -0.19(-25.33%) |
Jul 24, 2018 | 0.8000 | 0.8100 | 0.7500 | 0.7500 | 33,080 | -0.06(-6.83%) |
Jul 23, 2018 | 0.7900 | 0.8200 | 0.7850 | 0.8050 | 25,129 | -0.01(-0.62%) |
Jul 20, 2018 | 0.8480 | 0.7924 | 0.8100 | 15,366 | +0.02(+2.22%) | |
Jul 19, 2018 | 0.8000 | 0.8079 | 0.7638 | 0.7924 | 18,408 | -0.01(-0.70%) |
Jul 18, 2018 | 0.7010 | 0.8000 | 0.6700 | 0.7980 | 35,896 | +0.15(+22.39%) |
Jul 17, 2018 | 0.9535 | 0.9535 | 0.6520 | 0.6520 | 19,219 | -0.28(-29.67%) |
Jul 16, 2018 | 0.8920 | 0.9270 | 0.8920 | 0.9270 | 12,730 | +0.04(+3.92%) |
Jul 13, 2018 | 1.005 | 1.005 | 0.8500 | 0.8920 | 29,988 | -0.10(-9.90%) |
Jul 12, 2018 | 1.055 | 1.100 | 0.9900 | 0.9900 | 13,359 | -0.04(-3.88%) |
Jul 11, 2018 | 1.030 | 1.040 | 0.9500 | 1.030 | 77,646 | +0.00(+0.00%) |
Jul 10, 2018 | 1.040 | 1.050 | 1.030 | 1.030 | 7,940 | -0.01(-0.96%) |
Jul 09, 2018 | 1.127 | 1.127 | 1.030 | 1.040 | 14,174 | -0.06(-5.28%) |
Jul 06, 2018 | 1.050 | 1.180 | 1.050 | 1.098 | 13,232 | +0.05(+4.57%) |
Jul 05, 2018 | 1.180 | 1.210 | 1.050 | 1.050 | 54,942 | -0.15(-12.50%) |
Jul 03, 2018 | 1.200 | 1.200 | 1.200 | 0 | +0.07(+6.19%) | |
Jul 02, 2018 | 1.420 | 1.420 | 1.130 | 1.130 | 51,053 | -0.28(-19.86%) |
Jun 29, 2018 | 1.530 | 1.540 | 1.410 | 1.410 | 15,255 | -0.13(-8.44%) |
Jun 28, 2018 | 1.450 | 1.600 | 1.430 | 1.540 | 20,570 | +0.09(+5.91%) |
Jun 27, 2018 | 1.520 | 1.520 | 1.360 | 1.454 | 18,500 | -0.07(-4.91%) |
Jun 26, 2018 | 1.450 | 1.530 | 1.450 | 1.529 | 16,559 | +0.08(+5.45%) |
Jun 25, 2018 | 1.425 | 1.490 | 1.400 | 1.450 | 16,457 | +0.04(+2.84%) |
Jun 22, 2018 | 1.500 | 1.500 | 1.330 | 1.410 | 30,254 | -0.09(-6.00%) |
Jun 21, 2018 | 1.675 | 1.700 | 1.495 | 1.500 | 51,366 | -0.17(-10.04%) |
Jun 20, 2018 | 1.750 | 1.780 | 1.650 | 1.667 | 24,150 | -0.04(-2.49%) |
Jun 19, 2018 | 1.780 | 1.780 | 1.650 | 1.710 | 36,627 | +0.11(+6.87%) |
Jun 18, 2018 | 1.760 | 1.800 | 1.600 | 1.600 | 43,570 | -0.16(-9.09%) |
Jun 15, 2018 | 1.770 | 1.720 | 1.760 | 38,211 | +0.04(+2.33%) | |
Jun 14, 2018 | 2.095 | 2.100 | 1.610 | 1.720 | 101,714 | -0.38(-18.10%) |
Jun 13, 2018 | 2.050 | 2.100 | 2.000 | 2.100 | 36,715 | +0.03(+1.45%) |
Jun 12, 2018 | 1.950 | 2.070 | 1.950 | 2.070 | 65,024 | +0.22(+11.89%) |
Jun 11, 2018 | 1.645 | 1.850 | 1.610 | 1.850 | 117,039 | +0.20(+12.12%) |
Jun 08, 2018 | 1.380 | 1.670 | 1.310 | 1.650 | 32,018 | +0.21(+14.58%) |
Jun 07, 2018 | 1.430 | 1.460 | 1.370 | 1.440 | 59,186 | +0.00(+0.00%) |
Jun 06, 2018 | 1.800 | 1.942 | 1.250 | 1.440 | 158,754 | -0.41(-22.16%) |
Jun 05, 2018 | 2.230 | 2.290 | 1.600 | 1.850 | 145,050 | -0.47(-20.26%) |
Jun 04, 2018 | 2.540 | 2.600 | 2.200 | 2.320 | 51,709 | -0.22(-8.48%) |
Jun 01, 2018 | 2.420 | 2.700 | 2.360 | 2.535 | 67,388 | +0.10(+4.00%) |
May 31, 2018 | 2.500 | 2.620 | 2.340 | 2.438 | 53,975 | -0.11(-4.41%) |
May 30, 2018 | 2.540 | 2.680 | 2.150 | 2.550 | 132,026 | -0.01(-0.39%) |
May 29, 2018 | 2.840 | 2.840 | 2.350 | 2.560 | 63,560 | -0.19(-6.91%) |
May 25, 2018 | 2.750 | 2.750 | 2.750 | 0 | -0.01(-0.36%) | |
May 24, 2018 | 2.450 | 2.970 | 2.400 | 2.760 | 131,598 | +0.36(+15.00%) |
May 23, 2018 | 2.300 | 2.420 | 2.160 | 2.400 | 81,518 | +0.04(+1.91%) |
May 22, 2018 | 2.300 | 2.420 | 2.195 | 2.355 | 122,550 | +0.19(+8.53%) |
May 21, 2018 | 1.980 | 2.170 | 1.972 | 2.170 | 86,392 | +0.19(+9.60%) |
May 18, 2018 | 1.870 | 2.000 | 1.870 | 1.980 | 61,909 | +0.17(+9.39%) |
May 17, 2018 | 1.620 | 1.920 | 1.620 | 1.810 | 82,169 | +0.19(+11.73%) |
May 16, 2018 | 1.520 | 1.620 | 1.520 | 1.620 | 21,562 | +0.09(+5.88%) |
May 15, 2018 | 1.610 | 1.620 | 1.530 | 1.530 | 28,674 | -0.08(-4.97%) |
May 14, 2018 | 1.595 | 1.610 | 1.580 | 1.610 | 20,517 | +0.01(+0.63%) |
May 11, 2018 | 1.550 | 1.600 | 1.490 | 1.600 | 38,387 | +0.10(+6.67%) |
May 10, 2018 | 1.515 | 1.540 | 1.500 | 1.500 | 26,072 | +0.00(+0.00%) |
May 09, 2018 | 1.510 | 1.510 | 1.500 | 1.500 | 3,726 | -0.00(-0.17%) |
May 08, 2018 | 1.460 | 1.502 | 1.460 | 1.502 | 9,835 | +0.01(+0.84%) |
May 07, 2018 | 1.440 | 1.500 | 1.440 | 1.490 | 5,655 | +0.09(+6.43%) |
May 04, 2018 | 1.580 | 1.580 | 1.400 | 1.400 | 13,732 | -0.17(-10.83%) |
May 03, 2018 | 1.550 | 1.580 | 1.535 | 1.570 | 19,946 | +0.04(+2.61%) |
May 02, 2018 | 1.530 | 1.550 | 1.360 | 1.530 | 28,049 | +0.00(+0.00%) |