Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.097 | 2.115 | 1.998 | 2.007 | 999,351 | -0.10(-4.70%) |
May 30, 2018 | 1.962 | 2.115 | 1.962 | 2.106 | 1,416,583 | +0.14(+7.34%) |
May 29, 2018 | 1.818 | 1.980 | 1.818 | 1.962 | 1,225,853 | +0.14(+7.39%) |
May 25, 2018 | 1.827 | 1.827 | 1.827 | 0 | -0.31(-14.35%) | |
May 24, 2018 | 2.187 | 2.196 | 2.079 | 2.133 | 1,340,722 | -0.02(-0.84%) |
May 23, 2018 | 2.061 | 2.232 | 1.980 | 2.151 | 3,353,580 | +0.22(+11.16%) |
May 22, 2018 | 2.286 | 2.304 | 1.854 | 1.935 | 3,899,718 | -0.22(-10.04%) |
May 21, 2018 | 1.989 | 2.395 | 1.962 | 2.151 | 5,934,366 | +0.28(+14.90%) |
May 18, 2018 | 1.665 | 1.953 | 1.620 | 1.872 | 4,923,776 | +0.19(+11.23%) |
May 17, 2018 | 1.386 | 1.728 | 1.368 | 1.683 | 4,969,918 | +0.32(+23.84%) |
May 16, 2018 | 1.359 | 1.395 | 1.341 | 1.359 | 758,407 | +0.00(+0.00%) |
May 15, 2018 | 1.350 | 1.413 | 1.305 | 1.359 | 1,299,713 | +0.02(+1.34%) |
May 14, 2018 | 1.359 | 1.395 | 1.341 | 1.341 | 733,412 | -0.02(-1.32%) |
May 11, 2018 | 1.395 | 1.395 | 1.323 | 1.359 | 880,943 | -0.04(-2.58%) |
May 10, 2018 | 1.440 | 1.449 | 1.314 | 1.395 | 1,592,750 | -0.04(-3.12%) |
May 09, 2018 | 1.485 | 1.521 | 1.359 | 1.440 | 2,827,373 | +0.03(+1.91%) |
May 08, 2018 | 1.188 | 1.494 | 1.170 | 1.413 | 5,792,689 | +0.34(+31.93%) |
May 07, 2018 | 0.9991 | 1.125 | 0.9991 | 1.071 | 1,240,704 | +0.07(+7.21%) |
May 04, 2018 | 0.9901 | 1.044 | 0.9631 | 0.9991 | 726,035 | +0.01(+0.91%) |
May 03, 2018 | 0.9001 | 1.008 | 0.8998 | 0.9901 | 1,121,411 | +0.10(+10.78%) |
May 02, 2018 | 0.8911 | 0.8955 | 0.8730 | 0.8938 | 255,161 | +0.00(+0.25%) |
May 01, 2018 | 0.8820 | 0.8938 | 0.8645 | 0.8915 | 150,387 | +0.01(+1.69%) |
Apr 30, 2018 | 0.8820 | 0.8874 | 0.8640 | 0.8766 | 129,400 | -0.01(-0.60%) |
Apr 27, 2018 | 0.8739 | 0.8874 | 0.8640 | 0.8820 | 45,574 | +0.01(+0.92%) |
Apr 26, 2018 | 0.8706 | 0.8911 | 0.8640 | 0.8739 | 99,021 | +0.00(+0.33%) |
Apr 25, 2018 | 0.8911 | 0.8911 | 0.8550 | 0.8711 | 107,239 | -0.00(-0.22%) |
Apr 24, 2018 | 0.8731 | 0.8748 | 0.8326 | 0.8730 | 71,781 | +0.02(+2.09%) |
Apr 23, 2018 | 0.8685 | 0.8892 | 0.8550 | 0.8550 | 58,651 | -0.02(-2.06%) |
Apr 20, 2018 | 0.8892 | 0.8955 | 0.8569 | 0.8730 | 93,426 | -0.00(-0.37%) |
Apr 19, 2018 | 0.8640 | 0.8911 | 0.8573 | 0.8763 | 170,292 | +0.03(+3.35%) |
Apr 18, 2018 | 0.8460 | 0.8730 | 0.8325 | 0.8478 | 191,308 | +0.01(+1.27%) |
Apr 17, 2018 | 0.8550 | 0.8550 | 0.8285 | 0.8372 | 113,742 | -0.00(-0.41%) |
Apr 16, 2018 | 0.8271 | 0.8550 | 0.8100 | 0.8406 | 156,710 | +0.01(+1.80%) |
Apr 13, 2018 | 0.8100 | 0.8383 | 0.8010 | 0.8258 | 139,726 | +0.03(+3.32%) |
Apr 12, 2018 | 0.7983 | 0.8100 | 0.7830 | 0.7992 | 146,715 | +0.01(+1.50%) |
Apr 11, 2018 | 0.7830 | 0.8268 | 0.7650 | 0.7875 | 124,194 | +0.01(+0.95%) |
Apr 10, 2018 | 0.7650 | 0.7857 | 0.7488 | 0.7801 | 203,963 | +0.03(+3.57%) |
Apr 09, 2018 | 0.7389 | 0.7650 | 0.7110 | 0.7532 | 176,216 | +0.01(+1.65%) |
Apr 06, 2018 | 0.7578 | 0.7812 | 0.7409 | 0.7409 | 78,937 | -0.02(-2.35%) |
Apr 05, 2018 | 0.7470 | 0.8009 | 0.7470 | 0.7587 | 68,551 | -0.00(-0.24%) |
Apr 04, 2018 | 0.7647 | 0.7740 | 0.7479 | 0.7605 | 64,853 | +0.00(+0.00%) |
Apr 03, 2018 | 0.7569 | 0.7740 | 0.7382 | 0.7605 | 91,399 | -0.01(-1.73%) |
Apr 02, 2018 | 0.7749 | 0.7920 | 0.7146 | 0.7740 | 161,783 | -0.00(-0.20%) |
Mar 29, 2018 | 0.7755 | 0.7755 | 0.7755 | 0 | -0.01(-1.87%) | |
Mar 28, 2018 | 0.7920 | 0.8010 | 0.7470 | 0.7902 | 256,865 | -0.01(-0.68%) |
Mar 27, 2018 | 0.8010 | 0.8190 | 0.7830 | 0.7956 | 149,398 | -0.03(-3.91%) |
Mar 26, 2018 | 0.8280 | 0.8369 | 0.7740 | 0.8280 | 273,460 | +0.00(+0.00%) |
Mar 23, 2018 | 0.8100 | 0.8460 | 0.8100 | 0.8280 | 162,149 | +0.01(+0.82%) |
Mar 22, 2018 | 0.8640 | 0.8640 | 0.8145 | 0.8213 | 97,298 | -0.03(-3.74%) |
Mar 21, 2018 | 0.8100 | 0.8730 | 0.8100 | 0.8532 | 351,079 | +0.05(+5.57%) |
Mar 20, 2018 | 0.8116 | 0.8285 | 0.8082 | 0.8082 | 161,474 | +0.01(+0.90%) |
Mar 19, 2018 | 0.8280 | 0.8458 | 0.8010 | 0.8010 | 86,914 | -0.01(-1.11%) |
Mar 16, 2018 | 0.8309 | 0.8505 | 0.8100 | 0.8100 | 120,729 | -0.01(-1.10%) |
Mar 15, 2018 | 0.8254 | 0.8550 | 0.8190 | 0.8190 | 242,026 | +0.00(+0.00%) |
Mar 14, 2018 | 0.8139 | 0.8370 | 0.8103 | 0.8190 | 176,600 | +0.02(+2.81%) |
Mar 13, 2018 | 0.8211 | 0.8457 | 0.7966 | 0.7966 | 178,896 | -0.01(-1.66%) |
Mar 12, 2018 | 0.8100 | 0.8460 | 0.8100 | 0.8100 | 208,033 | +0.00(+0.00%) |
Mar 09, 2018 | 0.8820 | 0.8820 | 0.8100 | 0.8100 | 262,520 | -0.02(-2.66%) |
Mar 08, 2018 | 0.9181 | 0.9631 | 0.8280 | 0.8322 | 1,200,443 | +0.02(+1.94%) |
Mar 07, 2018 | 0.9001 | 0.8100 | 0.8163 | 213,339 | -0.05(-5.52%) | |
Mar 06, 2018 | 0.9001 | 0.9091 | 0.8640 | 0.8640 | 198,197 | -0.03(-3.03%) |
Mar 05, 2018 | 0.8370 | 0.9000 | 0.8325 | 0.8911 | 676,472 | +0.06(+6.81%) |
Mar 02, 2018 | 0.7830 | 0.8343 | 0.7830 | 0.8343 | 313,753 | +0.05(+6.53%) |