Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 0.6800 | 0.6800 | 0.6800 | 0 | +0.07(+11.60%) | |
Aug 30, 2018 | 0.5890 | 0.6698 | 0.5800 | 0.6093 | 422,839 | +0.03(+6.00%) |
Aug 29, 2018 | 0.5430 | 0.5999 | 0.5430 | 0.5748 | 109,326 | +0.04(+8.41%) |
Aug 28, 2018 | 0.5400 | 0.5540 | 0.5010 | 0.5302 | 176,831 | -0.01(-1.81%) |
Aug 27, 2018 | 0.5500 | 0.5599 | 0.5284 | 0.5400 | 110,169 | +0.01(+1.89%) |
Aug 24, 2018 | 0.5500 | 0.5700 | 0.5300 | 0.5300 | 131,700 | +0.00(+0.00%) |
Aug 23, 2018 | 0.6000 | 0.6200 | 0.5200 | 0.5300 | 243,780 | -0.06(-10.17%) |
Aug 22, 2018 | 0.5000 | 0.6600 | 0.5000 | 0.5900 | 1,084,216 | +0.08(+16.83%) |
Aug 21, 2018 | 0.5100 | 0.5356 | 0.4512 | 0.5050 | 139,334 | -0.01(-1.00%) |
Aug 20, 2018 | 0.5432 | 0.5432 | 0.5029 | 0.5101 | 101,675 | -0.04(-6.58%) |
Aug 17, 2018 | 0.5500 | 0.5550 | 0.5030 | 0.5460 | 193,700 | -0.03(-5.86%) |
Aug 16, 2018 | 0.4600 | 0.7700 | 0.4500 | 0.5800 | 1,138,166 | +0.13(+28.89%) |
Aug 15, 2018 | 0.5000 | 0.5200 | 0.4500 | 0.4500 | 257,901 | -0.08(-15.09%) |
Aug 14, 2018 | 0.5350 | 0.5777 | 0.5000 | 0.5300 | 223,336 | -0.03(-5.37%) |
Aug 13, 2018 | 0.5600 | 0.5950 | 0.5440 | 0.5601 | 156,882 | +0.01(+1.84%) |
Aug 10, 2018 | 0.6200 | 0.6200 | 0.5400 | 0.5500 | 277,500 | -0.06(-9.39%) |
Aug 09, 2018 | 0.6800 | 0.7500 | 0.5640 | 0.6070 | 465,993 | -0.07(-10.74%) |
Aug 08, 2018 | 0.6800 | 0.7200 | 0.6600 | 0.6800 | 474,008 | +0.01(+1.49%) |
Aug 07, 2018 | 0.7500 | 0.7500 | 0.6500 | 0.6700 | 339,843 | -0.07(-9.46%) |
Aug 06, 2018 | 0.8011 | 0.8899 | 0.7302 | 0.7400 | 626,633 | -0.11(-12.94%) |
Aug 03, 2018 | 1.000 | 1.000 | 0.8500 | 0.8500 | 607,100 | -0.17(-16.67%) |
Aug 02, 2018 | 1.200 | 1.200 | 1.000 | 1.020 | 646,487 | -0.14(-12.07%) |
Aug 01, 2018 | 1.320 | 1.340 | 1.160 | 1.160 | 437,710 | -0.14(-10.77%) |
Jul 31, 2018 | 1.340 | 1.340 | 1.250 | 1.300 | 256,283 | -0.03(-2.26%) |
Jul 30, 2018 | 1.380 | 1.400 | 1.280 | 1.330 | 248,817 | -0.02(-1.48%) |
Jul 27, 2018 | 1.500 | 1.520 | 1.330 | 1.350 | 386,300 | -0.16(-10.60%) |
Jul 26, 2018 | 1.580 | 1.650 | 1.500 | 1.510 | 530,876 | -0.19(-11.18%) |
Jul 25, 2018 | 1.740 | 1.820 | 1.670 | 1.700 | 566,225 | -0.04(-2.30%) |
Jul 24, 2018 | 1.830 | 1.855 | 1.720 | 1.740 | 265,472 | -0.08(-4.40%) |
Jul 23, 2018 | 2.030 | 2.119 | 1.820 | 1.820 | 629,743 | -0.21(-10.34%) |
Jul 20, 2018 | 2.290 | 2.690 | 2.030 | 2.030 | 15,869,793 | +0.33(+19.41%) |
Jul 19, 2018 | 1.670 | 1.760 | 1.610 | 1.700 | 299,258 | +0.01(+0.59%) |
Jul 18, 2018 | 1.690 | 1.719 | 1.610 | 1.690 | 268,414 | +0.00(+0.00%) |
Jul 17, 2018 | 1.650 | 1.850 | 1.620 | 1.690 | 870,817 | +0.05(+3.05%) |
Jul 16, 2018 | 1.630 | 1.700 | 1.600 | 1.640 | 283,159 | -0.01(-0.61%) |
Jul 13, 2018 | 1.570 | 1.670 | 1.570 | 1.650 | 357,885 | +0.07(+4.43%) |
Jul 12, 2018 | 1.600 | 1.680 | 1.550 | 1.580 | 350,275 | -0.03(-1.86%) |
Jul 11, 2018 | 1.600 | 1.660 | 1.540 | 1.610 | 497,962 | -0.11(-6.40%) |
Jul 10, 2018 | 1.750 | 2.470 | 1.600 | 1.720 | 4,589,699 | +0.16(+10.26%) |
Jul 09, 2018 | 1.620 | 1.667 | 1.560 | 1.560 | 429,216 | -0.07(-4.29%) |
Jul 06, 2018 | 1.760 | 1.786 | 1.600 | 1.630 | 486,346 | -0.16(-8.94%) |
Jul 05, 2018 | 1.770 | 2.100 | 1.620 | 1.790 | 1,637,623 | +0.07(+4.07%) |
Jul 03, 2018 | 1.720 | 1.720 | 1.720 | 0 | -0.58(-25.22%) | |
Jul 02, 2018 | 1.500 | 2.740 | 1.500 | 2.300 | 6,347,669 | +0.69(+42.86%) |
Jun 29, 2018 | 1.500 | 1.855 | 1.400 | 1.610 | 1,025,496 | +0.09(+5.92%) |
Jun 28, 2018 | 2.220 | 2.460 | 1.510 | 1.520 | 1,302,727 | -0.02(-1.30%) |
Jun 27, 2018 | 1.399 | 1.580 | 1.360 | 1.540 | 410,095 | +0.20(+14.93%) |
Jun 26, 2018 | 1.433 | 1.433 | 1.320 | 1.340 | 10,526 | +0.03(+2.29%) |
Jun 25, 2018 | 1.280 | 1.400 | 1.280 | 1.310 | 60,799 | +0.02(+1.55%) |
Jun 22, 2018 | 1.399 | 1.415 | 1.290 | 1.290 | 29,741 | -0.09(-6.52%) |
Jun 21, 2018 | 1.460 | 1.460 | 1.360 | 1.380 | 3,492 | -0.05(-3.50%) |
Jun 20, 2018 | 1.350 | 1.430 | 1.350 | 1.430 | 16,860 | +0.10(+7.52%) |
Jun 19, 2018 | 1.450 | 1.450 | 1.330 | 1.330 | 27,940 | -0.07(-5.00%) |
Jun 18, 2018 | 1.430 | 1.450 | 1.400 | 1.400 | 18,082 | -0.06(-4.11%) |
Jun 15, 2018 | 1.460 | 1.440 | 1.460 | 60,059 | +0.02(+1.39%) | |
Jun 14, 2018 | 1.450 | 1.569 | 1.440 | 1.440 | 41,249 | -0.02(-1.37%) |
Jun 13, 2018 | 1.650 | 1.650 | 1.441 | 1.460 | 27,799 | -0.11(-7.01%) |
Jun 12, 2018 | 1.490 | 1.680 | 1.478 | 1.570 | 64,998 | +0.11(+7.52%) |
Jun 11, 2018 | 1.490 | 1.490 | 1.450 | 1.460 | 11,090 | +0.03(+2.11%) |
Jun 08, 2018 | 1.490 | 1.490 | 1.390 | 1.430 | 11,558 | -0.04(-2.72%) |
Jun 07, 2018 | 1.370 | 1.500 | 1.370 | 1.470 | 29,485 | +0.11(+8.09%) |
Jun 06, 2018 | 1.390 | 1.440 | 1.360 | 1.360 | 26,243 | -0.03(-2.16%) |
Jun 05, 2018 | 1.361 | 1.390 | 1.360 | 1.390 | 14,407 | +0.03(+2.21%) |
Jun 04, 2018 | 1.400 | 1.400 | 1.351 | 1.360 | 5,864 | -0.05(-3.55%) |