Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.4700 | 0.4700 | 0.4118 | 0.4316 | 20,889,948 | -0.03(-6.38%) |
May 30, 2018 | 0.4811 | 0.4998 | 0.4230 | 0.4610 | 33,673,660 | -0.01(-1.91%) |
May 29, 2018 | 0.4281 | 0.5160 | 0.4180 | 0.4700 | 43,977,024 | +0.06(+15.34%) |
May 25, 2018 | 0.4075 | 0.4075 | 0.4075 | 0 | -0.05(-11.74%) | |
May 24, 2018 | 0.5000 | 0.5000 | 0.4510 | 0.4617 | 20,452,820 | -0.03(-6.35%) |
May 23, 2018 | 0.5450 | 0.5450 | 0.4600 | 0.4930 | 28,007,848 | -0.04(-7.90%) |
May 22, 2018 | 0.6170 | 0.6170 | 0.5006 | 0.5353 | 20,284,300 | -0.07(-12.20%) |
May 21, 2018 | 0.6793 | 0.6888 | 0.5900 | 0.6097 | 18,098,200 | -0.05(-8.22%) |
May 18, 2018 | 0.6500 | 0.6925 | 0.6260 | 0.6643 | 17,360,844 | +0.03(+5.36%) |
May 17, 2018 | 0.6860 | 0.6870 | 0.6153 | 0.6305 | 20,882,804 | -0.05(-7.42%) |
May 16, 2018 | 0.6600 | 0.7300 | 0.6420 | 0.6810 | 34,463,664 | +0.03(+4.43%) |
May 15, 2018 | 0.6850 | 0.6900 | 0.6300 | 0.6521 | 20,656,130 | -0.03(-4.38%) |
May 14, 2018 | 0.7035 | 0.7600 | 0.6511 | 0.6820 | 43,720,124 | +0.03(+4.75%) |
May 11, 2018 | 0.6200 | 0.7100 | 0.5500 | 0.6511 | 31,006,208 | +0.04(+6.37%) |
May 10, 2018 | 0.8300 | 0.8569 | 0.6050 | 0.6121 | 30,191,658 | -0.17(-22.05%) |
May 09, 2018 | 1.350 | 1.390 | 0.7800 | 0.7852 | 40,632,180 | -0.66(-45.85%) |
May 08, 2018 | 1.990 | 1.990 | 1.430 | 1.450 | 22,505,136 | -0.66(-31.28%) |
May 07, 2018 | 2.160 | 2.160 | 2.070 | 2.110 | 2,419,113 | -0.01(-0.47%) |
May 04, 2018 | 2.160 | 2.160 | 2.050 | 2.120 | 2,621,005 | -0.01(-0.47%) |
May 03, 2018 | 2.190 | 2.210 | 2.100 | 2.130 | 2,357,548 | -0.02(-0.93%) |
May 02, 2018 | 2.170 | 2.220 | 2.030 | 2.150 | 6,357,754 | -0.02(-0.92%) |
May 01, 2018 | 2.250 | 2.270 | 2.130 | 2.170 | 4,814,628 | -0.11(-4.82%) |
Apr 30, 2018 | 2.450 | 2.479 | 2.260 | 2.280 | 5,129,222 | -0.18(-7.32%) |
Apr 27, 2018 | 2.530 | 2.550 | 2.450 | 2.460 | 4,053,542 | -0.04(-1.60%) |
Apr 26, 2018 | 2.480 | 2.690 | 2.420 | 2.500 | 6,630,679 | -0.01(-0.40%) |
Apr 25, 2018 | 2.480 | 2.550 | 2.360 | 2.510 | 5,479,052 | +0.09(+3.72%) |
Apr 24, 2018 | 2.450 | 2.460 | 2.300 | 2.420 | 5,237,481 | -0.04(-1.63%) |
Apr 23, 2018 | 2.340 | 2.500 | 2.290 | 2.460 | 6,958,915 | +0.19(+8.37%) |
Apr 20, 2018 | 2.460 | 2.549 | 2.230 | 2.270 | 10,897,165 | -0.28(-10.98%) |
Apr 19, 2018 | 2.485 | 2.650 | 2.120 | 2.550 | 44,215,052 | -1.28(-33.42%) |
Apr 18, 2018 | 3.990 | 4.240 | 3.780 | 3.830 | 11,744,056 | -0.13(-3.28%) |
Apr 17, 2018 | 4.000 | 4.830 | 3.770 | 3.960 | 30,510,908 | -0.25(-5.94%) |
Apr 16, 2018 | 3.340 | 4.300 | 3.190 | 4.210 | 20,673,430 | +1.00(+31.15%) |
Apr 13, 2018 | 3.020 | 3.590 | 2.910 | 3.210 | 10,050,773 | +0.19(+6.29%) |
Apr 12, 2018 | 2.950 | 3.070 | 2.880 | 3.020 | 2,116,982 | +0.08(+2.72%) |
Apr 11, 2018 | 2.880 | 2.940 | 2.760 | 2.940 | 2,601,858 | +0.08(+2.80%) |
Apr 10, 2018 | 3.120 | 3.150 | 2.850 | 2.860 | 2,859,840 | -0.25(-8.04%) |
Apr 09, 2018 | 2.980 | 3.140 | 2.880 | 3.110 | 3,512,147 | +0.17(+5.78%) |
Apr 06, 2018 | 2.880 | 2.989 | 2.650 | 2.940 | 4,912,767 | +0.06(+2.08%) |
Apr 05, 2018 | 3.300 | 3.350 | 2.820 | 2.880 | 7,663,085 | -0.10(-3.36%) |
Apr 04, 2018 | 2.520 | 3.080 | 2.420 | 2.980 | 7,218,191 | +0.41(+15.95%) |
Apr 03, 2018 | 2.500 | 2.650 | 2.270 | 2.570 | 6,008,359 | -0.09(-3.38%) |
Apr 02, 2018 | 2.810 | 2.840 | 2.600 | 2.660 | 2,886,578 | -0.17(-6.01%) |
Mar 29, 2018 | 2.830 | 2.830 | 2.830 | 0 | -0.11(-3.90%) | |
Mar 28, 2018 | 3.210 | 3.270 | 2.870 | 2.945 | 4,283,544 | -0.27(-8.26%) |
Mar 27, 2018 | 3.500 | 3.630 | 3.170 | 3.210 | 13,386,468 | +0.15(+4.90%) |
Mar 26, 2018 | 3.060 | 3.120 | 2.930 | 3.060 | 2,290,263 | +0.09(+3.03%) |
Mar 23, 2018 | 3.190 | 3.220 | 2.910 | 2.970 | 3,862,739 | -0.16(-5.11%) |
Mar 22, 2018 | 3.470 | 3.470 | 3.113 | 3.130 | 4,251,658 | -0.35(-10.06%) |
Mar 21, 2018 | 3.350 | 3.630 | 3.261 | 3.480 | 5,152,424 | +0.11(+3.26%) |
Mar 20, 2018 | 3.400 | 3.470 | 3.250 | 3.370 | 2,933,679 | -0.07(-2.03%) |
Mar 19, 2018 | 3.500 | 3.500 | 3.160 | 3.440 | 4,965,903 | -0.06(-1.85%) |
Mar 16, 2018 | 3.850 | 3.900 | 3.480 | 3.505 | 5,018,494 | -0.38(-9.66%) |
Mar 15, 2018 | 4.100 | 4.140 | 3.820 | 3.880 | 3,255,955 | -0.06(-1.52%) |
Mar 14, 2018 | 4.040 | 4.090 | 3.810 | 3.940 | 3,520,012 | -0.07(-1.75%) |
Mar 13, 2018 | 4.400 | 4.400 | 3.760 | 4.010 | 6,343,963 | -0.40(-9.07%) |
Mar 12, 2018 | 4.550 | 4.610 | 4.400 | 4.410 | 2,530,401 | -0.11(-2.43%) |
Mar 09, 2018 | 4.560 | 4.590 | 4.480 | 4.520 | 1,332,522 | +0.00(+0.00%) |
Mar 08, 2018 | 4.590 | 4.670 | 4.450 | 4.520 | 2,258,342 | -0.07(-1.53%) |
Mar 07, 2018 | 4.640 | 4.420 | 4.590 | 2,250,787 | -0.02(-0.43%) | |
Mar 06, 2018 | 4.650 | 4.720 | 4.560 | 4.610 | 1,767,386 | -0.08(-1.71%) |
Mar 05, 2018 | 4.700 | 4.750 | 4.610 | 4.690 | 1,567,364 | -0.04(-0.85%) |
Mar 02, 2018 | 4.500 | 4.800 | 4.350 | 4.730 | 3,690,307 | +0.15(+3.28%) |