Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.510 | 3.650 | 3.400 | 3.470 | 108,529 | -0.09(-2.53%) |
Oct 30, 2018 | 3.490 | 3.650 | 3.450 | 3.560 | 46,996 | +0.11(+3.19%) |
Oct 29, 2018 | 3.560 | 3.632 | 3.400 | 3.450 | 67,788 | -0.08(-2.27%) |
Oct 26, 2018 | 3.620 | 3.620 | 3.530 | 3.530 | 36,900 | -0.09(-2.49%) |
Oct 25, 2018 | 3.700 | 3.930 | 3.610 | 3.620 | 76,434 | -0.07(-1.90%) |
Oct 24, 2018 | 3.829 | 3.940 | 3.690 | 3.690 | 51,600 | -0.11(-2.89%) |
Oct 23, 2018 | 3.800 | 3.830 | 3.690 | 3.800 | 85,351 | -0.02(-0.52%) |
Oct 22, 2018 | 4.110 | 4.171 | 3.820 | 3.820 | 73,998 | -0.28(-6.83%) |
Oct 19, 2018 | 4.340 | 4.490 | 4.000 | 4.100 | 150,800 | -0.23(-5.31%) |
Oct 18, 2018 | 4.530 | 4.560 | 4.330 | 4.330 | 55,210 | -0.21(-4.63%) |
Oct 17, 2018 | 4.570 | 4.680 | 4.423 | 4.540 | 50,130 | -0.06(-1.30%) |
Oct 16, 2018 | 4.620 | 4.690 | 4.451 | 4.600 | 45,988 | -0.01(-0.22%) |
Oct 15, 2018 | 4.740 | 4.750 | 4.600 | 4.610 | 45,185 | -0.13(-2.74%) |
Oct 12, 2018 | 4.580 | 4.740 | 4.500 | 4.740 | 59,600 | +0.19(+4.18%) |
Oct 11, 2018 | 4.390 | 4.620 | 4.390 | 4.550 | 50,686 | +0.12(+2.71%) |
Oct 10, 2018 | 4.440 | 4.500 | 4.330 | 4.430 | 57,057 | -0.02(-0.45%) |
Oct 09, 2018 | 4.380 | 4.560 | 4.380 | 4.450 | 64,938 | +0.04(+0.91%) |
Oct 08, 2018 | 4.260 | 4.490 | 4.260 | 4.410 | 75,713 | +0.08(+1.73%) |
Oct 05, 2018 | 4.460 | 4.480 | 4.325 | 4.335 | 65,800 | -0.05(-1.25%) |
Oct 04, 2018 | 4.600 | 4.600 | 4.380 | 4.390 | 33,257 | -0.24(-5.18%) |
Oct 03, 2018 | 4.360 | 4.640 | 4.340 | 4.630 | 93,265 | +0.27(+6.19%) |
Oct 02, 2018 | 4.310 | 4.550 | 4.250 | 4.360 | 52,526 | +0.03(+0.69%) |
Oct 01, 2018 | 4.410 | 4.601 | 4.250 | 4.330 | 140,382 | -0.08(-1.81%) |
Sep 28, 2018 | 4.570 | 4.570 | 4.380 | 4.410 | 86,300 | -0.17(-3.71%) |
Sep 27, 2018 | 4.760 | 4.840 | 4.570 | 4.580 | 110,861 | -0.18(-3.78%) |
Sep 26, 2018 | 4.890 | 5.000 | 4.760 | 4.760 | 83,705 | -0.14(-2.86%) |
Sep 25, 2018 | 4.950 | 5.040 | 4.740 | 4.900 | 93,012 | -0.04(-0.81%) |
Sep 24, 2018 | 5.150 | 5.175 | 4.830 | 4.940 | 105,182 | -0.21(-4.08%) |
Sep 21, 2018 | 5.210 | 5.250 | 5.000 | 5.150 | 108,500 | -0.07(-1.34%) |
Sep 20, 2018 | 4.980 | 5.220 | 4.730 | 5.220 | 184,825 | +0.29(+5.88%) |
Sep 19, 2018 | 4.690 | 4.960 | 4.521 | 4.930 | 180,609 | +0.26(+5.57%) |
Sep 18, 2018 | 5.260 | 5.260 | 4.450 | 4.670 | 141,076 | -0.62(-11.72%) |
Sep 17, 2018 | 5.530 | 5.800 | 5.290 | 5.290 | 67,676 | -0.34(-6.04%) |
Sep 14, 2018 | 6.120 | 6.200 | 5.500 | 5.630 | 102,500 | -0.58(-9.34%) |
Sep 13, 2018 | 5.790 | 6.300 | 5.790 | 6.210 | 207,501 | +0.41(+7.07%) |
Sep 12, 2018 | 5.140 | 6.410 | 5.140 | 5.800 | 498,202 | +0.65(+12.62%) |
Sep 11, 2018 | 4.600 | 5.580 | 4.150 | 5.150 | 354,926 | +4.68(+993.42%) |
Sep 10, 2018 | 0.5100 | 0.5200 | 0.4710 | 0.4710 | 1,291,850 | -0.09(-15.89%) |
Sep 07, 2018 | 0.5600 | 0.5800 | 0.5500 | 0.5600 | 264,600 | -0.00(-0.36%) |
Sep 06, 2018 | 0.6000 | 0.6140 | 0.5600 | 0.5620 | 430,673 | -0.03(-5.48%) |
Sep 05, 2018 | 0.5450 | 0.5950 | 0.5450 | 0.5946 | 325,002 | +0.05(+8.98%) |
Sep 04, 2018 | 0.5560 | 0.5809 | 0.5300 | 0.5456 | 440,888 | -0.02(-2.92%) |
Aug 31, 2018 | 0.5620 | 0.5620 | 0.5620 | 0 | -0.02(-3.10%) | |
Aug 30, 2018 | 0.5810 | 0.6090 | 0.5800 | 0.5800 | 281,107 | -0.02(-2.70%) |
Aug 29, 2018 | 0.6000 | 0.6200 | 0.5800 | 0.5961 | 600,492 | -0.00(-0.65%) |
Aug 28, 2018 | 0.5600 | 0.6200 | 0.5500 | 0.6000 | 902,252 | +0.04(+7.14%) |
Aug 27, 2018 | 0.5700 | 0.5800 | 0.5500 | 0.5600 | 233,613 | +0.02(+2.75%) |
Aug 24, 2018 | 0.5630 | 0.5880 | 0.5410 | 0.5450 | 241,000 | -0.02(-3.20%) |
Aug 23, 2018 | 0.5720 | 0.5975 | 0.5011 | 0.5630 | 883,786 | -0.02(-2.93%) |
Aug 22, 2018 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | 200,559 | -0.02(-3.33%) |
Aug 21, 2018 | 0.5700 | 0.6000 | 0.5700 | 0.6000 | 170,328 | +0.02(+3.43%) |
Aug 20, 2018 | 0.6140 | 0.6300 | 0.5580 | 0.5801 | 723,350 | -0.04(-6.44%) |
Aug 17, 2018 | 0.6300 | 0.6500 | 0.6200 | 0.6200 | 417,300 | -0.01(-1.59%) |
Aug 16, 2018 | 0.6400 | 0.6600 | 0.6300 | 0.6300 | 173,167 | -0.00(-0.55%) |
Aug 15, 2018 | 0.6420 | 0.6700 | 0.6238 | 0.6335 | 409,979 | -0.02(-2.54%) |
Aug 14, 2018 | 0.6560 | 0.6850 | 0.6320 | 0.6500 | 213,445 | -0.02(-3.33%) |
Aug 13, 2018 | 0.6201 | 0.6790 | 0.6201 | 0.6724 | 99,371 | +0.02(+3.45%) |
Aug 10, 2018 | 0.6500 | 0.6600 | 0.6300 | 0.6500 | 144,200 | -0.01(-1.52%) |
Aug 09, 2018 | 0.6300 | 0.6600 | 0.6300 | 0.6600 | 171,292 | +0.03(+3.94%) |
Aug 08, 2018 | 0.6238 | 0.6583 | 0.6236 | 0.6350 | 677,430 | -0.04(-5.22%) |
Aug 07, 2018 | 0.6500 | 0.7100 | 0.6500 | 0.6700 | 504,060 | +0.02(+2.29%) |
Aug 06, 2018 | 0.6540 | 0.6899 | 0.6516 | 0.6550 | 247,015 | -0.03(-3.68%) |
Aug 03, 2018 | 0.6900 | 0.6900 | 0.6350 | 0.6800 | 343,800 | +0.05(+7.94%) |
Aug 02, 2018 | 0.6400 | 0.6515 | 0.6210 | 0.6300 | 296,240 | -0.02(-2.51%) |