Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.9000 | 0.9000 | 0.8900 | 0.8906 | 85,566 | -0.01(-1.00%) |
Jul 30, 2018 | 0.9163 | 0.9500 | 0.8900 | 0.8996 | 269,830 | -0.00(-0.04%) |
Jul 27, 2018 | 0.9500 | 0.9500 | 0.8900 | 0.9000 | 247,400 | -0.01(-1.32%) |
Jul 26, 2018 | 0.9000 | 0.9280 | 0.8812 | 0.9120 | 169,636 | +0.01(+1.37%) |
Jul 25, 2018 | 0.9200 | 0.9200 | 0.8895 | 0.8997 | 190,080 | +0.01(+1.07%) |
Jul 24, 2018 | 0.9100 | 0.9228 | 0.8810 | 0.8902 | 461,077 | +0.01(+1.07%) |
Jul 23, 2018 | 0.9000 | 0.9191 | 0.8808 | 0.8808 | 244,823 | +0.00(+0.05%) |
Jul 20, 2018 | 0.9000 | 0.9300 | 0.8804 | 0.8804 | 493,319 | -0.05(-5.32%) |
Jul 19, 2018 | 0.9100 | 0.9300 | 0.8851 | 0.9299 | 250,174 | +0.00(+0.01%) |
Jul 18, 2018 | 0.9300 | 0.9300 | 0.8804 | 0.9298 | 260,276 | -0.00(-0.02%) |
Jul 17, 2018 | 0.9300 | 0.9400 | 0.9000 | 0.9300 | 373,233 | +0.00(+0.00%) |
Jul 16, 2018 | 0.9900 | 0.9900 | 0.8800 | 0.9300 | 865,349 | -0.11(-10.58%) |
Jul 13, 2018 | 1.050 | 1.069 | 1.000 | 1.040 | 439,397 | -0.01(-0.95%) |
Jul 12, 2018 | 1.080 | 1.090 | 1.020 | 1.050 | 333,520 | -0.03(-3.10%) |
Jul 11, 2018 | 1.030 | 1.090 | 1.000 | 1.084 | 603,614 | +0.03(+3.20%) |
Jul 10, 2018 | 1.160 | 1.180 | 0.9500 | 1.050 | 2,341,038 | -0.16(-13.22%) |
Jul 09, 2018 | 0.8900 | 1.290 | 0.8340 | 1.210 | 6,804,101 | +0.37(+44.31%) |
Jul 06, 2018 | 0.8700 | 0.8700 | 0.8301 | 0.8385 | 463,547 | -0.03(-3.57%) |
Jul 05, 2018 | 0.8950 | 0.9000 | 0.8400 | 0.8695 | 463,243 | -0.00(-0.06%) |
Jul 03, 2018 | 0.8700 | 0.8700 | 0.8700 | 0 | -0.03(-3.33%) | |
Jul 02, 2018 | 0.9480 | 0.9480 | 0.8650 | 0.9000 | 549,747 | -0.02(-2.17%) |
Jun 29, 2018 | 1.150 | 0.8337 | 0.9200 | 2,412,666 | -0.17(-15.60%) | |
Jun 28, 2018 | 1.650 | 1.700 | 1.000 | 1.090 | 2,739,007 | -0.56(-33.94%) |
Jun 27, 2018 | 1.750 | 1.800 | 1.370 | 1.650 | 3,181,384 | -1.14(-40.89%) |
Jun 26, 2018 | 3.270 | 3.275 | 2.780 | 2.792 | 634,994 | -0.46(-14.10%) |
Jun 25, 2018 | 3.300 | 3.320 | 3.150 | 3.250 | 126,600 | -0.05(-1.52%) |
Jun 22, 2018 | 3.250 | 3.600 | 3.095 | 3.300 | 380,704 | +0.04(+1.23%) |
Jun 21, 2018 | 3.320 | 3.390 | 3.000 | 3.260 | 301,802 | -0.08(-2.40%) |
Jun 20, 2018 | 3.530 | 3.550 | 3.220 | 3.340 | 357,327 | -0.16(-4.57%) |
Jun 19, 2018 | 3.460 | 3.549 | 3.450 | 3.500 | 194,076 | +0.05(+1.45%) |
Jun 18, 2018 | 3.600 | 3.660 | 3.200 | 3.450 | 704,299 | +0.10(+2.99%) |
Jun 15, 2018 | 3.420 | 3.080 | 3.350 | 417,149 | +0.29(+9.48%) | |
Jun 14, 2018 | 2.850 | 3.100 | 2.840 | 3.060 | 187,523 | +0.24(+8.51%) |
Jun 13, 2018 | 2.800 | 2.979 | 2.741 | 2.820 | 176,353 | +0.03(+1.08%) |
Jun 12, 2018 | 2.790 | 2.822 | 2.650 | 2.790 | 184,566 | +0.01(+0.36%) |
Jun 11, 2018 | 2.800 | 2.930 | 2.770 | 2.780 | 257,887 | -0.02(-0.71%) |
Jun 08, 2018 | 2.870 | 2.920 | 2.780 | 2.800 | 135,177 | -0.07(-2.44%) |
Jun 07, 2018 | 2.900 | 2.920 | 2.790 | 2.870 | 211,851 | +0.01(+0.35%) |
Jun 06, 2018 | 2.980 | 2.860 | 123,354 | -0.04(-1.38%) | ||
Jun 05, 2018 | 3.040 | 3.140 | 2.700 | 2.900 | 398,482 | -0.14(-4.61%) |
Jun 04, 2018 | 3.050 | 3.100 | 2.900 | 3.040 | 231,127 | +0.05(+1.67%) |
Jun 01, 2018 | 2.960 | 3.050 | 2.850 | 2.990 | 382,398 | -0.01(-0.33%) |
May 31, 2018 | 3.050 | 3.099 | 2.960 | 3.000 | 110,010 | -0.05(-1.64%) |
May 30, 2018 | 2.970 | 3.150 | 2.910 | 3.050 | 206,454 | +0.12(+4.10%) |
May 29, 2018 | 3.200 | 3.202 | 2.800 | 2.930 | 416,901 | -0.27(-8.44%) |
May 25, 2018 | 3.200 | 3.200 | 3.200 | 0 | +0.21(+6.84%) | |
May 24, 2018 | 3.100 | 3.180 | 2.960 | 2.995 | 328,203 | -0.11(-3.70%) |
May 23, 2018 | 2.810 | 3.190 | 2.750 | 3.110 | 250,286 | +0.27(+9.51%) |
May 22, 2018 | 2.860 | 2.900 | 2.800 | 2.840 | 138,378 | +0.01(+0.35%) |
May 21, 2018 | 2.910 | 2.920 | 2.760 | 2.830 | 187,191 | +0.07(+2.54%) |
May 18, 2018 | 2.750 | 2.900 | 2.710 | 2.760 | 167,272 | +0.02(+0.73%) |
May 17, 2018 | 2.860 | 2.900 | 2.740 | 2.740 | 254,697 | -0.08(-2.84%) |
May 16, 2018 | 2.770 | 2.920 | 2.680 | 2.820 | 347,259 | -0.03(-1.05%) |
May 15, 2018 | 3.100 | 3.120 | 2.460 | 2.850 | 1,619,568 | -0.27(-8.65%) |
May 14, 2018 | 3.300 | 3.300 | 2.950 | 3.120 | 384,875 | -0.04(-1.27%) |
May 11, 2018 | 2.960 | 3.200 | 2.870 | 3.160 | 473,150 | +0.26(+8.97%) |
May 10, 2018 | 2.880 | 3.350 | 2.800 | 2.900 | 1,894,901 | +0.09(+3.20%) |
May 09, 2018 | 2.710 | 2.916 | 2.670 | 2.810 | 199,220 | +0.10(+3.69%) |
May 08, 2018 | 2.800 | 2.983 | 2.520 | 2.710 | 610,777 | -0.03(-1.09%) |
May 07, 2018 | 2.340 | 2.740 | 2.320 | 2.740 | 388,306 | +0.40(+17.09%) |
May 04, 2018 | 2.260 | 2.350 | 2.250 | 2.340 | 110,917 | +0.09(+4.00%) |
May 03, 2018 | 2.440 | 2.480 | 2.210 | 2.250 | 243,584 | -0.10(-4.26%) |
May 02, 2018 | 2.240 | 2.370 | 2.236 | 2.350 | 147,702 | +0.12(+5.38%) |