Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.080 | 2.220 | 2.070 | 2.130 | 252,958 | +0.13(+6.50%) |
Jan 30, 2018 | 2.250 | 2.270 | 2.000 | 2.000 | 266,555 | -0.26(-11.50%) |
Jan 29, 2018 | 2.400 | 2.440 | 2.150 | 2.260 | 215,072 | -0.04(-1.74%) |
Jan 26, 2018 | 2.000 | 2.400 | 2.000 | 2.300 | 506,250 | +0.22(+10.58%) |
Jan 25, 2018 | 2.000 | 2.080 | 1.920 | 2.080 | 320,956 | +0.10(+5.05%) |
Jan 24, 2018 | 1.950 | 1.980 | 1.890 | 1.980 | 165,031 | +0.01(+0.51%) |
Jan 23, 2018 | 2.000 | 2.000 | 1.910 | 1.970 | 148,679 | -0.03(-1.50%) |
Jan 22, 2018 | 2.060 | 2.090 | 1.960 | 2.000 | 181,137 | -0.01(-0.50%) |
Jan 19, 2018 | 1.990 | 2.020 | 1.870 | 2.010 | 206,931 | +0.02(+1.01%) |
Jan 18, 2018 | 2.080 | 2.140 | 1.950 | 1.990 | 375,116 | -0.04(-1.97%) |
Jan 17, 2018 | 2.230 | 2.270 | 2.010 | 2.030 | 429,028 | -0.17(-7.73%) |
Jan 16, 2018 | 1.930 | 2.350 | 1.930 | 2.200 | 682,371 | +0.28(+14.58%) |
Jan 15, 2018 | 1.590 | 2.050 | 1.350 | 1.920 | 452,635 | +0.08(+4.35%) |
Jan 12, 2018 | 2.150 | 2.190 | 1.710 | 1.840 | 643,586 | -0.36(-16.36%) |
Jan 11, 2018 | 2.440 | 2.490 | 2.160 | 2.200 | 251,740 | -0.30(-12.00%) |
Jan 10, 2018 | 2.710 | 2.710 | 2.460 | 2.500 | 252,965 | -0.05(-1.96%) |
Jan 09, 2018 | 2.620 | 2.820 | 2.420 | 2.550 | 316,786 | -0.02(-0.78%) |
Jan 08, 2018 | 2.340 | 2.700 | 2.270 | 2.570 | 401,434 | +0.31(+13.72%) |
Jan 05, 2018 | 2.250 | 2.500 | 2.120 | 2.260 | 957,966 | -0.15(-6.22%) |
Jan 04, 2018 | 2.960 | 2.970 | 2.060 | 2.410 | 957,664 | -0.54(-18.31%) |
Jan 03, 2018 | 2.740 | 3.230 | 2.550 | 2.950 | 775,621 | +0.25(+9.26%) |
Jan 02, 2018 | 2.100 | 2.700 | 2.050 | 2.700 | 699,037 | +0.61(+29.19%) |
Dec 29, 2017 | 2.090 | 2.090 | 2.090 | 0 | +0.01(+0.48%) | |
Dec 28, 2017 | 2.120 | 2.190 | 2.000 | 2.080 | 497,968 | -0.10(-4.59%) |
Dec 27, 2017 | 2.300 | 2.300 | 2.080 | 2.180 | 285,804 | +0.03(+1.40%) |
Dec 22, 2017 | 2.150 | 2.150 | 2.150 | 0 | +0.03(+1.42%) | |
Dec 21, 2017 | 2.130 | 2.180 | 2.020 | 2.120 | 243,914 | -0.04(-1.85%) |
Dec 20, 2017 | 2.300 | 2.310 | 2.060 | 2.160 | 275,831 | -0.11(-4.85%) |
Dec 19, 2017 | 2.180 | 2.290 | 2.170 | 2.270 | 422,975 | +0.12(+5.58%) |
Dec 18, 2017 | 2.000 | 2.200 | 2.000 | 2.150 | 739,234 | +0.19(+9.69%) |
Dec 15, 2017 | 1.800 | 2.080 | 1.750 | 1.960 | 575,900 | +0.06(+3.16%) |
Dec 14, 2017 | 2.300 | 2.350 | 1.710 | 1.900 | 1,788,715 | -0.27(-12.44%) |
Dec 13, 2017 | 2.550 | 2.650 | 2.140 | 2.170 | 1,184,586 | -0.29(-11.79%) |
Dec 12, 2017 | 2.300 | 2.750 | 2.250 | 2.460 | 2,539,636 | +0.21(+9.33%) |
Dec 11, 2017 | 1.700 | 2.250 | 1.500 | 2.250 | 2,123,340 | +0.66(+41.51%) |
Dec 08, 2017 | 1.530 | 1.790 | 1.450 | 1.590 | 1,523,338 | +0.15(+10.42%) |
Dec 07, 2017 | 1.070 | 1.440 | 1.050 | 1.440 | 1,243,787 | +0.39(+37.14%) |
Dec 06, 2017 | 1.040 | 1.070 | 1.040 | 1.050 | 86,499 | +0.01(+0.96%) |
Dec 05, 2017 | 1.020 | 1.060 | 1.020 | 1.040 | 140,336 | -0.01(-0.95%) |
Dec 04, 2017 | 1.040 | 1.080 | 1.030 | 1.050 | 145,268 | -0.01(-0.94%) |
Dec 01, 2017 | 1.080 | 1.090 | 1.010 | 1.060 | 163,990 | +0.00(+0.00%) |
Nov 30, 2017 | 1.020 | 1.070 | 1.000 | 1.060 | 192,340 | +0.06(+6.00%) |
Nov 29, 2017 | 1.120 | 1.140 | 1.000 | 1.000 | 255,229 | -0.10(-9.09%) |
Nov 28, 2017 | 1.090 | 1.140 | 1.010 | 1.100 | 492,365 | +0.02(+1.85%) |
Nov 27, 2017 | 0.9700 | 1.080 | 0.9500 | 1.080 | 441,294 | +0.14(+14.89%) |
Nov 24, 2017 | 0.9200 | 0.9800 | 0.9000 | 0.9400 | 405,187 | +0.04(+4.44%) |
Nov 23, 2017 | 0.8800 | 0.9200 | 0.8800 | 0.9000 | 241,971 | +0.06(+7.14%) |
Nov 22, 2017 | 0.9200 | 0.9200 | 0.8200 | 0.8400 | 438,271 | -0.10(-10.64%) |
Nov 21, 2017 | 1.020 | 1.020 | 0.9300 | 0.9400 | 439,014 | -0.11(-10.48%) |
Nov 20, 2017 | 1.010 | 1.050 | 0.9500 | 1.050 | 349,910 | +0.04(+3.96%) |
Nov 17, 2017 | 0.9500 | 1.040 | 0.9400 | 1.010 | 395,613 | +0.01(+1.00%) |
Nov 16, 2017 | 1.120 | 1.160 | 0.9200 | 1.000 | 600,048 | -0.19(-15.97%) |
Nov 15, 2017 | 1.140 | 1.250 | 1.120 | 1.190 | 768,406 | +0.09(+8.18%) |
Nov 14, 2017 | 0.9800 | 1.200 | 0.9200 | 1.100 | 646,135 | +0.13(+13.40%) |
Nov 13, 2017 | 0.9200 | 0.9700 | 0.8600 | 0.9700 | 372,070 | +0.06(+6.59%) |
Nov 10, 2017 | 0.8500 | 0.9100 | 0.7800 | 0.9100 | 591,921 | +0.07(+8.33%) |
Nov 09, 2017 | 0.7700 | 0.8500 | 0.7700 | 0.8400 | 141,616 | +0.07(+9.09%) |
Nov 08, 2017 | 0.8400 | 0.8500 | 0.7500 | 0.7700 | 132,455 | -0.10(-11.49%) |
Nov 07, 2017 | 0.8000 | 0.8700 | 0.7200 | 0.8700 | 619,866 | +0.00(+0.00%) |
Nov 06, 2017 | 0.7500 | 0.9000 | 0.7500 | 0.8700 | 949,337 | +0.12(+16.00%) |
Nov 03, 2017 | 0.6800 | 0.7600 | 0.6500 | 0.7500 | 453,979 | +0.09(+13.64%) |
Nov 02, 2017 | 0.6000 | 0.6900 | 0.6000 | 0.6600 | 447,851 | +0.08(+13.79%) |