Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.430 | 1.490 | 1.400 | 1.430 | 98,176 | -0.01(-0.69%) |
Jul 30, 2018 | 1.400 | 1.480 | 1.400 | 1.440 | 166,548 | -0.05(-3.36%) |
Jul 27, 2018 | 1.510 | 1.590 | 1.460 | 1.490 | 140,300 | -0.02(-1.32%) |
Jul 26, 2018 | 1.410 | 1.580 | 1.350 | 1.510 | 240,454 | +0.09(+6.34%) |
Jul 25, 2018 | 1.490 | 1.500 | 1.350 | 1.420 | 366,952 | -0.08(-5.33%) |
Jul 24, 2018 | 1.620 | 1.649 | 1.450 | 1.500 | 297,570 | -0.11(-6.83%) |
Jul 23, 2018 | 1.330 | 1.660 | 1.330 | 1.610 | 873,638 | +0.28(+21.05%) |
Jul 20, 2018 | 1.320 | 1.500 | 1.300 | 1.330 | 504,169 | -0.08(-5.67%) |
Jul 19, 2018 | 1.480 | 1.590 | 1.370 | 1.410 | 518,375 | -0.09(-6.00%) |
Jul 18, 2018 | 1.550 | 1.580 | 1.360 | 1.500 | 1,565,381 | -0.24(-13.79%) |
Jul 17, 2018 | 2.100 | 2.490 | 1.550 | 1.740 | 23,885,980 | +0.56(+47.46%) |
Jul 16, 2018 | 1.150 | 1.220 | 1.120 | 1.180 | 122,358 | +0.03(+2.30%) |
Jul 13, 2018 | 1.130 | 1.190 | 1.120 | 1.153 | 157,157 | +0.05(+4.25%) |
Jul 12, 2018 | 1.150 | 1.210 | 1.100 | 1.107 | 59,547 | -0.04(-3.78%) |
Jul 11, 2018 | 1.110 | 1.210 | 1.110 | 1.150 | 70,858 | -0.03(-2.54%) |
Jul 10, 2018 | 1.170 | 1.230 | 1.165 | 1.180 | 83,236 | +0.00(+0.00%) |
Jul 09, 2018 | 1.120 | 1.240 | 1.120 | 1.180 | 308,024 | +0.05(+4.42%) |
Jul 06, 2018 | 1.150 | 1.179 | 1.093 | 1.130 | 24,945 | -0.02(-1.74%) |
Jul 05, 2018 | 1.160 | 1.189 | 1.080 | 1.150 | 64,266 | -0.01(-0.86%) |
Jul 03, 2018 | 1.160 | 1.160 | 1.160 | 0 | -0.02(-1.69%) | |
Jul 02, 2018 | 1.040 | 1.190 | 1.040 | 1.180 | 122,746 | +0.15(+14.56%) |
Jun 29, 2018 | 1.130 | 1.138 | 1.001 | 1.030 | 224,398 | -0.09(-8.04%) |
Jun 28, 2018 | 1.210 | 1.270 | 1.100 | 1.120 | 505,760 | -0.05(-4.27%) |
Jun 27, 2018 | 1.180 | 1.600 | 1.116 | 1.170 | 2,424,764 | +0.06(+5.41%) |
Jun 26, 2018 | 1.000 | 1.460 | 0.9400 | 1.110 | 1,567,476 | +0.18(+18.72%) |
Jun 25, 2018 | 1.000 | 1.030 | 0.9200 | 0.9350 | 309,303 | -0.10(-9.23%) |
Jun 22, 2018 | 1.080 | 1.097 | 1.020 | 1.030 | 89,469 | -0.06(-5.50%) |
Jun 21, 2018 | 1.110 | 1.130 | 1.075 | 1.090 | 80,396 | -0.04(-3.54%) |
Jun 20, 2018 | 1.140 | 1.160 | 1.115 | 1.130 | 95,042 | -0.02(-1.74%) |
Jun 19, 2018 | 1.100 | 1.180 | 1.060 | 1.150 | 161,471 | +0.05(+4.55%) |
Jun 18, 2018 | 1.170 | 1.200 | 1.075 | 1.100 | 115,157 | -0.07(-5.98%) |
Jun 15, 2018 | 1.220 | 1.131 | 1.170 | 202,065 | +0.04(+3.54%) | |
Jun 14, 2018 | 1.160 | 1.200 | 1.100 | 1.130 | 199,673 | -0.03(-2.59%) |
Jun 13, 2018 | 1.190 | 1.280 | 1.140 | 1.160 | 227,833 | -0.02(-1.69%) |
Jun 12, 2018 | 1.100 | 1.230 | 1.100 | 1.180 | 172,784 | +0.03(+2.61%) |
Jun 11, 2018 | 1.250 | 1.256 | 1.121 | 1.150 | 428,222 | -0.12(-9.45%) |
Jun 08, 2018 | 1.360 | 1.400 | 1.230 | 1.270 | 520,991 | -0.10(-7.30%) |
Jun 07, 2018 | 1.400 | 1.442 | 1.270 | 1.370 | 458,861 | -0.06(-4.20%) |
Jun 06, 2018 | 1.510 | 1.600 | 1.310 | 1.430 | 1,739,620 | -0.12(-7.74%) |
Jun 05, 2018 | 1.970 | 2.790 | 1.520 | 1.550 | 28,368,250 | +0.74(+92.55%) |
Jun 04, 2018 | 0.8715 | 0.9082 | 0.8000 | 0.8050 | 144,705 | -0.07(-8.26%) |
Jun 01, 2018 | 0.8000 | 0.9300 | 0.7800 | 0.8775 | 180,113 | +0.10(+12.50%) |
May 31, 2018 | 0.8000 | 0.8000 | 0.7500 | 0.7800 | 29,302 | -0.01(-1.28%) |
May 30, 2018 | 0.8100 | 0.8100 | 0.7900 | 0.7901 | 33,316 | -0.01(-1.80%) |
May 29, 2018 | 0.8500 | 0.8500 | 0.7997 | 0.8046 | 49,744 | -0.04(-5.00%) |
May 25, 2018 | 0.8470 | 0.8470 | 0.8470 | 0 | +0.02(+2.66%) | |
May 24, 2018 | 0.9491 | 0.9491 | 0.7000 | 0.8250 | 222,324 | -0.12(-13.08%) |
May 23, 2018 | 1.020 | 1.020 | 0.9299 | 0.9491 | 148,973 | -0.09(-8.74%) |
May 22, 2018 | 1.050 | 1.069 | 1.000 | 1.040 | 78,146 | +0.02(+1.96%) |
May 21, 2018 | 1.120 | 1.120 | 1.010 | 1.020 | 131,224 | -0.09(-8.11%) |
May 18, 2018 | 1.100 | 1.120 | 1.090 | 1.110 | 81,569 | -0.03(-2.63%) |
May 17, 2018 | 1.130 | 1.140 | 1.100 | 1.140 | 38,012 | +0.01(+1.33%) |
May 16, 2018 | 1.140 | 1.140 | 1.120 | 1.125 | 62,931 | -0.02(-2.17%) |
May 15, 2018 | 1.260 | 1.263 | 1.140 | 1.150 | 89,422 | -0.15(-11.54%) |
May 14, 2018 | 1.310 | 1.339 | 1.230 | 1.300 | 41,317 | +0.01(+0.78%) |
May 11, 2018 | 1.261 | 1.370 | 1.200 | 1.290 | 51,244 | +0.00(+0.00%) |
May 10, 2018 | 1.280 | 1.340 | 1.250 | 1.290 | 24,964 | +0.00(+0.00%) |
May 09, 2018 | 1.400 | 1.400 | 1.140 | 1.290 | 96,965 | -0.05(-3.73%) |
May 08, 2018 | 1.390 | 1.400 | 1.230 | 1.340 | 96,645 | -0.04(-2.90%) |
May 07, 2018 | 1.420 | 1.430 | 1.350 | 1.380 | 65,554 | -0.05(-3.50%) |
May 04, 2018 | 1.590 | 1.590 | 1.260 | 1.430 | 329,825 | -0.19(-11.73%) |
May 03, 2018 | 1.130 | 1.760 | 1.130 | 1.620 | 2,449,275 | +0.48(+42.11%) |
May 02, 2018 | 1.180 | 1.180 | 1.120 | 1.140 | 21,496 | -0.04(-3.39%) |