Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2018 | 1.190 | 1.190 | 1.190 | 0 | -0.27(-18.51%) | |
May 18, 2018 | 1.460 | 1.460 | 1.460 | 0 | +0.15(+11.45%) | |
May 16, 2018 | 1.310 | 1.310 | 1.310 | 0 | +0.00(+0.00%) | |
May 15, 2018 | 1.040 | 300 | +0.00(+0.00%) | |||
May 14, 2018 | 1.190 | 1.190 | 1.190 | 1.190 | 1,450 | +0.00(+0.00%) |
May 11, 2018 | 1.190 | 1.190 | 1.190 | 1.190 | 975 | -0.15(-11.19%) |
May 10, 2018 | 1.340 | 1.340 | 1.340 | 1.340 | 938 | +0.11(+8.93%) |
May 09, 2018 | 1.230 | 1.260 | 1.230 | 1.230 | 1,040 | -0.10(-7.51%) |
May 08, 2018 | 1.480 | 1.480 | 1.330 | 1.330 | 2,400 | -0.28(-17.39%) |
May 07, 2018 | 1.610 | 1.610 | 1.610 | 1.610 | 100 | +0.04(+2.55%) |
May 02, 2018 | 1.570 | 1.570 | 1.570 | 0 | +0.03(+1.94%) | |
Apr 26, 2018 | 1.540 | 1.540 | 1.540 | 0 | +0.36(+30.52%) | |
Apr 25, 2018 | 1.180 | 1.180 | 1.180 | 1.180 | 2,000 | -0.28(-19.18%) |
Apr 24, 2018 | 1.460 | 1.460 | 1.460 | 1.460 | 200 | -0.51(-25.89%) |
Apr 23, 2018 | 1.970 | 1.970 | 1.970 | 1.970 | 150 | -0.03(-1.45%) |
Apr 20, 2018 | 1.999 | 1.999 | 1.999 | 1.999 | 352 | -0.19(-8.78%) |
Apr 19, 2018 | 2.257 | 2.257 | 2.192 | 2.192 | 1,300 | -0.30(-12.20%) |
Apr 18, 2018 | 2.589 | 2.589 | 2.389 | 2.496 | 3,750 | -0.22(-8.24%) |
Apr 17, 2018 | 2.940 | 2.940 | 2.610 | 2.720 | 3,995 | +0.23(+9.15%) |
Apr 16, 2018 | 2.370 | 2.492 | 2.340 | 2.492 | 2,082 | +0.42(+20.10%) |
Apr 13, 2018 | 1.773 | 2.075 | 1.773 | 2.075 | 3,430 | +0.30(+16.76%) |
Apr 12, 2018 | 1.885 | 1.916 | 1.777 | 1.777 | 22,710 | -0.01(-0.44%) |
Apr 11, 2018 | 1.860 | 2.151 | 1.785 | 1.785 | 13,699 | +0.81(+83.64%) |
Apr 10, 2018 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 149 | +0.11(+13.09%) |
Apr 09, 2018 | 0.8595 | 0.8595 | 0.8595 | 0.8595 | 1,000 | +0.01(+1.00%) |
Apr 02, 2018 | 0.8510 | 0.8510 | 0.8510 | 0 | +0.00(+0.12%) | |
Mar 29, 2018 | 0.8500 | 0.8500 | 0.8500 | 0 | -0.04(-5.02%) | |
Mar 28, 2018 | 0.9337 | 0.9337 | 0.8949 | 0.8949 | 1,000 | -0.02(-1.77%) |
Mar 27, 2018 | 0.9420 | 0.9496 | 0.9110 | 0.9110 | 300 | -0.05(-5.14%) |
Mar 23, 2018 | 0.9604 | 0.9604 | 0.9604 | 0 | -0.10(-9.42%) | |
Mar 15, 2018 | 1.060 | 1.060 | 1.060 | 0 | -0.04(-3.61%) | |
Mar 14, 2018 | 1.054 | 1.100 | 1.054 | 1.100 | 440 | -0.31(-21.98%) |
Mar 06, 2018 | 1.410 | 1.410 | 1.410 | 0 | +0.11(+8.45%) | |
Mar 05, 2018 | 1.308 | 1.308 | 1.300 | 1.300 | 500 | -0.00(-0.23%) |
Mar 02, 2018 | 1.346 | 1.346 | 1.302 | 1.303 | 12,500 | -0.44(-25.41%) |
Feb 15, 2018 | 1.747 | 1.747 | 1.747 | 0 | +0.02(+1.04%) | |
Feb 07, 2018 | 1.729 | 1.729 | 1.729 | 20 | +0.14(+8.54%) | |
Feb 05, 2018 | 1.593 | 1.593 | 1.593 | 0 | -0.16(-9.21%) | |
Feb 02, 2018 | 1.688 | 1.755 | 1.679 | 1.755 | 2,100 | -0.48(-21.53%) |
Jan 31, 2018 | 2.236 | 2.236 | 2.236 | 0 | -0.00(-0.19%) | |
Jan 29, 2018 | 2.240 | 2.240 | 2.240 | 0 | -0.02(-0.83%) | |
Jan 26, 2018 | 2.080 | 2.259 | 2.050 | 2.259 | 15,300 | +0.05(+2.12%) |
Jan 25, 2018 | 2.212 | 2.212 | 2.212 | 2.212 | 1,000 | +0.22(+10.84%) |
Jan 22, 2018 | 1.996 | 1.996 | 1.996 | 0 | -0.11(-5.04%) | |
Jan 19, 2018 | 2.213 | 2.213 | 2.102 | 2.102 | 6,014 | -0.16(-6.91%) |
Jan 17, 2018 | 2.258 | 2.258 | 2.258 | 0 | -0.04(-1.83%) | |
Jan 16, 2018 | 2.300 | 2.300 | 2.300 | 2.300 | 1,994 | +0.06(+2.50%) |
Jan 12, 2018 | 2.244 | 2.244 | 2.244 | 0 | -0.08(-3.58%) | |
Jan 11, 2018 | 2.342 | 2.342 | 2.327 | 2.327 | 2,000 | +0.20(+9.56%) |
Jan 09, 2018 | 2.124 | 2.124 | 2.124 | 0 | +0.03(+1.38%) | |
Jan 05, 2018 | 2.095 | 2.095 | 2.095 | 50 | +0.08(+3.71%) | |
Jan 04, 2018 | 2.119 | 2.119 | 2.020 | 2.020 | 667 | -0.14(-6.27%) |
Jan 03, 2018 | 2.155 | 2.155 | 2.155 | 2.155 | 210 | -0.12(-5.08%) |
Jan 02, 2018 | 2.240 | 2.270 | 2.240 | 2.270 | 2,900 | +0.21(+10.43%) |
Dec 29, 2017 | 2.056 | 2.056 | 2.056 | 0 | -0.06(-2.61%) | |
Dec 28, 2017 | 2.111 | 2.111 | 2.111 | 2.111 | 700 | -0.20(-8.77%) |
Dec 27, 2017 | 2.084 | 2.493 | 2.076 | 2.314 | 10,935 | +0.33(+16.57%) |
Dec 22, 2017 | 1.985 | 1.985 | 1.985 | 0 | -0.26(-11.77%) | |
Dec 21, 2017 | 2.319 | 2.319 | 2.250 | 2.250 | 3,900 | -0.12(-5.14%) |
Dec 19, 2017 | 2.372 | 2.372 | 2.372 | 61 | -0.10(-4.22%) | |
Dec 18, 2017 | 2.609 | 2.620 | 2.461 | 2.477 | 5,681 | -0.26(-9.58%) |
Dec 15, 2017 | 2.875 | 2.875 | 2.651 | 2.739 | 3,330 | -0.15(-5.13%) |
Dec 14, 2017 | 2.443 | 2.887 | 2.443 | 2.887 | 8,310 | +0.68(+30.62%) |
Dec 13, 2017 | 2.868 | 2.868 | 2.210 | 2.210 | 15,408 | -0.67(-23.36%) |
Dec 12, 2017 | 3.000 | 3.008 | 2.866 | 2.884 | 10,560 | +0.02(+0.56%) |
Dec 11, 2017 | 2.957 | 2.957 | 2.868 | 2.868 | 250 | -0.23(-7.43%) |
Dec 08, 2017 | 3.272 | 3.279 | 3.058 | 3.098 | 5,502 | -0.43(-12.21%) |
Dec 07, 2017 | 3.238 | 3.850 | 3.238 | 3.529 | 26,127 | +0.55(+18.43%) |
Dec 06, 2017 | 2.977 | 3.012 | 2.800 | 2.980 | 8,545 | +0.46(+18.44%) |
Dec 05, 2017 | 2.674 | 2.674 | 2.474 | 2.516 | 26,759 | -0.27(-9.57%) |
Dec 04, 2017 | 3.376 | 3.376 | 2.700 | 2.782 | 36,350 | -0.77(-21.63%) |
Dec 01, 2017 | 3.925 | 3.956 | 3.542 | 3.550 | 1,250 | -0.45(-11.25%) |
Nov 30, 2017 | 3.081 | 4.700 | 3.081 | 4.000 | 24,255 | +0.75(+23.19%) |
Nov 29, 2017 | 4.292 | 4.292 | 3.247 | 3.247 | 60,008 | -1.45(-30.94%) |
Nov 28, 2017 | 4.779 | 4.989 | 3.995 | 4.702 | 57,043 | +1.65(+54.01%) |
Nov 27, 2017 | 2.610 | 3.054 | 2.562 | 3.053 | 20,000 | +2.35(+335.50%) |
Nov 22, 2017 | 0.7010 | 0.7010 | 0.7010 | 0 | +0.01(+1.59%) | |
Nov 16, 2017 | 0.6900 | 0.6900 | 0.6900 | 0 | +0.06(+9.00%) | |
Nov 14, 2017 | 0.6330 | 0.6330 | 0.6330 | 0 | -0.04(-5.52%) | |
Nov 13, 2017 | 0.6860 | 0.6860 | 0.6700 | 0.6700 | 1,700 | -0.05(-6.92%) |
Nov 10, 2017 | 0.7198 | 0.7198 | 0.7198 | 0.7198 | 900 | -0.01(-1.93%) |
Nov 09, 2017 | 0.7340 | 0.7340 | 0.7340 | 0.7340 | 1,000 | +0.01(+0.82%) |
Nov 08, 2017 | 0.7360 | 0.7360 | 0.7280 | 0.7280 | 2,000 | -0.01(-0.68%) |
Nov 07, 2017 | 0.7490 | 0.7774 | 0.7330 | 0.7330 | 3,350 | -0.02(-2.14%) |
Nov 06, 2017 | 0.9600 | 0.9600 | 0.7490 | 0.7490 | 12,310 | -0.08(-9.21%) |
Nov 03, 2017 | 0.8978 | 1.002 | 0.8180 | 0.8250 | 115,350 | +0.06(+7.23%) |
Nov 02, 2017 | 0.7702 | 0.7780 | 0.7156 | 0.7694 | 46,000 | +0.25(+48.50%) |
Nov 01, 2017 | 0.5181 | 0.5181 | 0.5181 | 0.5181 | 2,000 | +0.10(+24.48%) |
Oct 31, 2017 | 0.4318 | 0.4318 | 0.4162 | 0.4162 | 10,000 | -0.03(-5.75%) |
Oct 26, 2017 | 0.4416 | 0.4416 | 0.4416 | 0 | -0.03(-7.15%) | |
Oct 25, 2017 | 0.4920 | 0.4946 | 0.4555 | 0.4756 | 15,486 | -0.02(-3.86%) |
Oct 24, 2017 | 0.4246 | 0.4947 | 0.4000 | 0.4947 | 70,010 | +0.01(+2.96%) |
Oct 23, 2017 | 0.4409 | 0.4805 | 0.4408 | 0.4805 | 60,000 | +0.09(+21.89%) |
Oct 20, 2017 | 0.3912 | 0.4104 | 0.3906 | 0.3942 | 79,000 | +0.06(+16.80%) |
Oct 16, 2017 | 0.3375 | 0.3375 | 0.3375 | 0 | -0.00(-0.15%) | |
Oct 13, 2017 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 9,000 | -0.01(-3.43%) |
Oct 12, 2017 | 0.3255 | 0.3500 | 0.3255 | 0.3500 | 38,500 | -0.03(-7.89%) |
Oct 05, 2017 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.05(-11.13%) | |
Oct 03, 2017 | 0.4276 | 0.4276 | 0.4276 | 0 | +0.03(+8.42%) | |
Sep 27, 2017 | 0.3944 | 0.3944 | 0.3944 | 0 | -0.06(-14.02%) | |
Sep 22, 2017 | 0.4587 | 0.4587 | 0.4587 | 0 | +0.08(+19.70%) | |
Sep 21, 2017 | 0.3832 | 0.3832 | 0.3832 | 0.3832 | 6,000 | +0.00(+0.97%) |
Sep 13, 2017 | 0.3795 | 0.3795 | 0.3795 | 0 | -0.07(-15.10%) | |
Sep 12, 2017 | 0.4470 | 0.4470 | 0.4470 | 0.4470 | 1,500 | -0.00(-0.22%) |
Sep 11, 2017 | 0.4800 | 0.5460 | 0.4480 | 0.4480 | 30,700 | -0.10(-18.62%) |
Sep 08, 2017 | 0.5163 | 0.5505 | 0.5163 | 0.5505 | 5,308 | +0.07(+13.65%) |
Sep 07, 2017 | 0.4500 | 0.4844 | 0.4500 | 0.4844 | 20,000 | +0.02(+5.30%) |
Sep 06, 2017 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 10,000 | +0.09(+24.39%) |
Sep 05, 2017 | 0.3700 | 0.3700 | 0.3698 | 0.3698 | 2,000 | +0.04(+11.25%) |
Sep 01, 2017 | 0.3324 | 0.3058 | 0.3324 | 6,000 | +0.03(+8.70%) | |
Aug 31, 2017 | 0.3058 | 0.3058 | 0.3058 | 0.3058 | 5,000 | +0.01(+3.80%) |
Aug 30, 2017 | 0.2871 | 0.2946 | 0.2858 | 0.2946 | 31,870 | -0.00(-0.81%) |
Aug 29, 2017 | 0.2895 | 0.2970 | 0.2894 | 0.2970 | 33,000 | -0.01(-4.19%) |
Aug 21, 2017 | 0.3100 | 0.3100 | 0.3100 | 0 | +0.02(+5.12%) | |
Aug 17, 2017 | 0.2949 | 0.2949 | 0.2949 | 0 | +0.01(+4.46%) |