Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.000 | 1.000 | 0.9400 | 1.000 | 54,800 | +0.01(+1.03%) |
Nov 29, 2018 | 1.000 | 1.010 | 0.9100 | 0.9898 | 79,050 | -0.01(-1.02%) |
Nov 28, 2018 | 1.040 | 1.070 | 1.000 | 1.000 | 148,408 | -0.02(-1.96%) |
Nov 27, 2018 | 1.150 | 1.153 | 0.9800 | 1.020 | 180,443 | -0.10(-8.93%) |
Nov 26, 2018 | 1.330 | 1.330 | 1.100 | 1.120 | 84,699 | -0.13(-10.40%) |
Nov 23, 2018 | 1.240 | 1.250 | 1.220 | 1.250 | 13,100 | +0.01(+0.89%) |
Nov 21, 2018 | 1.239 | 1.239 | 1.239 | 0 | +0.02(+1.56%) | |
Nov 20, 2018 | 1.360 | 1.360 | 1.100 | 1.220 | 134,277 | -0.13(-9.63%) |
Nov 19, 2018 | 1.360 | 1.500 | 1.270 | 1.350 | 92,466 | -0.15(-10.00%) |
Nov 16, 2018 | 1.570 | 1.570 | 1.350 | 1.500 | 125,700 | +0.00(+0.00%) |
Nov 15, 2018 | 1.370 | 1.570 | 1.250 | 1.500 | 214,171 | +0.11(+7.91%) |
Nov 14, 2018 | 1.550 | 1.600 | 1.350 | 1.390 | 82,477 | -0.21(-13.13%) |
Nov 13, 2018 | 1.800 | 1.820 | 1.550 | 1.600 | 94,525 | -0.22(-12.09%) |
Nov 12, 2018 | 1.840 | 1.880 | 1.630 | 1.820 | 51,917 | +0.03(+1.68%) |
Nov 09, 2018 | 2.125 | 2.150 | 1.700 | 1.790 | 95,600 | -0.31(-14.76%) |
Nov 08, 2018 | 2.570 | 2.650 | 2.000 | 2.100 | 107,791 | -0.43(-17.00%) |
Nov 07, 2018 | 2.370 | 2.550 | 2.210 | 2.530 | 93,264 | +0.15(+6.30%) |
Nov 06, 2018 | 2.740 | 2.740 | 2.270 | 2.380 | 69,866 | -0.31(-11.52%) |
Nov 05, 2018 | 2.750 | 2.750 | 2.500 | 2.690 | 31,978 | +0.07(+2.67%) |
Nov 02, 2018 | 2.670 | 2.750 | 2.500 | 2.620 | 39,000 | -0.05(-1.87%) |
Nov 01, 2018 | 2.430 | 2.750 | 2.300 | 2.670 | 66,164 | +0.23(+9.43%) |
Oct 31, 2018 | 2.430 | 2.450 | 2.100 | 2.440 | 18,015 | +0.01(+0.41%) |
Oct 30, 2018 | 2.450 | 2.450 | 2.050 | 2.430 | 16,732 | +0.18(+8.00%) |
Oct 29, 2018 | 2.950 | 2.950 | 2.053 | 2.250 | 67,813 | -0.35(-13.46%) |
Oct 26, 2018 | 2.700 | 2.890 | 2.400 | 2.600 | 28,700 | -0.09(-3.35%) |
Oct 25, 2018 | 2.750 | 2.750 | 2.390 | 2.690 | 47,877 | -0.06(-2.18%) |
Oct 24, 2018 | 3.250 | 3.300 | 2.550 | 2.750 | 81,236 | -0.58(-17.42%) |
Oct 23, 2018 | 3.440 | 3.588 | 2.270 | 3.330 | 127,654 | -0.33(-9.02%) |
Oct 22, 2018 | 4.620 | 4.630 | 3.112 | 3.660 | 170,865 | -1.04(-22.13%) |
Oct 19, 2018 | 4.300 | 5.200 | 4.225 | 4.700 | 248,200 | +0.45(+10.59%) |
Oct 18, 2018 | 4.150 | 4.490 | 3.410 | 4.250 | 294,490 | +0.10(+2.41%) |
Oct 17, 2018 | 2.800 | 4.190 | 2.600 | 4.150 | 274,663 | +1.55(+59.62%) |
Oct 16, 2018 | 2.150 | 2.750 | 1.920 | 2.600 | 127,683 | +0.68(+35.42%) |
Oct 15, 2018 | 1.790 | 1.920 | 1.700 | 1.920 | 20,947 | +0.15(+8.47%) |
Oct 12, 2018 | 1.780 | 1.780 | 1.700 | 1.770 | 3,100 | -0.02(-1.12%) |
Oct 11, 2018 | 1.650 | 1.800 | 1.650 | 1.790 | 4,784 | -0.06(-3.24%) |
Oct 10, 2018 | 1.600 | 1.850 | 1.550 | 1.850 | 5,988 | +0.00(+0.00%) |
Oct 09, 2018 | 1.920 | 1.920 | 1.570 | 1.850 | 9,790 | -0.03(-1.60%) |
Oct 08, 2018 | 1.900 | 1.900 | 1.637 | 1.880 | 9,743 | +0.03(+1.62%) |
Oct 05, 2018 | 1.430 | 1.920 | 1.430 | 1.850 | 6,900 | +0.06(+3.35%) |
Oct 04, 2018 | 1.870 | 1.870 | 1.750 | 1.790 | 6,483 | -0.08(-4.28%) |
Oct 03, 2018 | 1.900 | 1.920 | 1.650 | 1.870 | 9,033 | -0.01(-0.53%) |
Oct 02, 2018 | 1.880 | 1.890 | 1.690 | 1.880 | 4,771 | +0.00(+0.00%) |
Oct 01, 2018 | 1.900 | 1.900 | 1.650 | 1.880 | 11,928 | -0.01(-0.53%) |
Sep 28, 2018 | 1.840 | 1.950 | 1.573 | 1.890 | 35,100 | -0.10(-5.03%) |
Sep 27, 2018 | 1.900 | 2.220 | 1.890 | 1.990 | 21,758 | -0.19(-8.61%) |
Sep 26, 2018 | 2.450 | 2.462 | 1.850 | 2.178 | 29,798 | -0.27(-11.12%) |
Sep 25, 2018 | 2.350 | 2.550 | 2.092 | 2.450 | 26,607 | +0.01(+0.41%) |
Sep 24, 2018 | 2.640 | 2.640 | 2.300 | 2.440 | 42,666 | -0.22(-8.27%) |
Sep 21, 2018 | 2.660 | 2.893 | 2.300 | 2.660 | 64,300 | +0.11(+4.31%) |
Sep 20, 2018 | 2.200 | 3.000 | 2.150 | 2.550 | 197,932 | +0.50(+24.39%) |
Sep 19, 2018 | 1.205 | 2.190 | 1.040 | 2.050 | 254,594 | +0.85(+70.83%) |
Sep 18, 2018 | 1.230 | 1.230 | 1.070 | 1.200 | 16,981 | -0.03(-2.44%) |
Sep 17, 2018 | 1.040 | 1.400 | 1.040 | 1.230 | 14,094 | -0.12(-8.89%) |
Sep 14, 2018 | 1.350 | 1.350 | 1.340 | 1.350 | 3,100 | +0.01(+0.75%) |
Sep 13, 2018 | 1.324 | 1.350 | 1.250 | 1.340 | 6,040 | +0.01(+0.75%) |
Sep 12, 2018 | 1.405 | 1.405 | 1.210 | 1.330 | 11,310 | -0.01(-1.12%) |
Sep 11, 2018 | 1.410 | 1.430 | 1.310 | 1.345 | 9,886 | -0.03(-1.82%) |
Sep 10, 2018 | 1.380 | 1.430 | 1.250 | 1.370 | 15,175 | +0.06(+4.58%) |
Sep 07, 2018 | 1.400 | 1.420 | 1.310 | 1.310 | 10,200 | -0.08(-5.76%) |
Sep 06, 2018 | 1.250 | 1.400 | 1.250 | 1.390 | 10,271 | -0.01(-0.71%) |
Sep 05, 2018 | 1.450 | 1.520 | 1.250 | 1.400 | 25,009 | -0.13(-8.50%) |