Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.020 | 1.030 | 1.000 | 1.030 | 93,400 | +0.03(+3.00%) |
Sep 27, 2018 | 1.020 | 1.057 | 1.000 | 1.000 | 103,895 | -0.02(-1.96%) |
Sep 26, 2018 | 1.010 | 1.050 | 1.006 | 1.020 | 146,808 | -0.01(-0.97%) |
Sep 25, 2018 | 1.090 | 1.090 | 1.010 | 1.030 | 190,346 | -0.05(-4.63%) |
Sep 24, 2018 | 1.060 | 1.080 | 0.9800 | 1.080 | 307,786 | +0.06(+5.88%) |
Sep 21, 2018 | 1.050 | 1.060 | 1.000 | 1.020 | 524,200 | -0.17(-14.29%) |
Sep 20, 2018 | 0.8500 | 1.300 | 0.8500 | 1.190 | 1,341,512 | +0.36(+43.37%) |
Sep 19, 2018 | 0.9100 | 0.9300 | 0.7951 | 0.8300 | 592,732 | -0.10(-10.78%) |
Sep 18, 2018 | 0.9664 | 0.9800 | 0.9000 | 0.9303 | 237,955 | -0.05(-5.07%) |
Sep 17, 2018 | 1.000 | 1.030 | 0.9700 | 0.9800 | 182,704 | -0.04(-3.92%) |
Sep 14, 2018 | 1.030 | 1.040 | 1.000 | 1.020 | 290,800 | +0.02(+2.00%) |
Sep 13, 2018 | 1.010 | 1.050 | 0.9950 | 1.000 | 219,134 | -0.01(-0.99%) |
Sep 12, 2018 | 1.040 | 1.050 | 1.010 | 1.010 | 152,005 | -0.04(-3.81%) |
Sep 11, 2018 | 1.000 | 1.100 | 1.000 | 1.050 | 316,790 | +0.02(+1.94%) |
Sep 10, 2018 | 1.110 | 1.140 | 1.020 | 1.030 | 240,650 | -0.08(-7.21%) |
Sep 07, 2018 | 1.180 | 1.190 | 1.100 | 1.110 | 256,200 | -0.08(-6.72%) |
Sep 06, 2018 | 1.180 | 1.190 | 1.170 | 1.190 | 127,240 | +0.00(+0.00%) |
Sep 05, 2018 | 1.200 | 1.233 | 1.180 | 1.190 | 140,666 | -0.03(-2.46%) |
Sep 04, 2018 | 1.250 | 1.270 | 1.200 | 1.220 | 154,960 | -0.03(-2.40%) |
Aug 31, 2018 | 1.250 | 1.250 | 1.250 | 0 | +0.05(+4.17%) | |
Aug 30, 2018 | 1.230 | 1.250 | 1.190 | 1.200 | 148,101 | -0.01(-0.83%) |
Aug 29, 2018 | 1.200 | 1.260 | 1.180 | 1.210 | 465,056 | -0.02(-1.63%) |
Aug 28, 2018 | 1.260 | 1.300 | 1.190 | 1.230 | 480,059 | +0.01(+0.82%) |
Aug 27, 2018 | 1.200 | 1.230 | 1.180 | 1.220 | 456,312 | -0.02(-1.61%) |
Aug 24, 2018 | 1.350 | 1.380 | 1.170 | 1.240 | 1,020,700 | -0.12(-8.82%) |
Aug 23, 2018 | 1.430 | 1.460 | 1.360 | 1.360 | 281,500 | -0.08(-5.56%) |
Aug 22, 2018 | 1.540 | 1.540 | 1.400 | 1.440 | 597,402 | -0.10(-6.49%) |
Aug 21, 2018 | 1.610 | 1.650 | 1.500 | 1.540 | 634,141 | -0.16(-9.41%) |
Aug 20, 2018 | 1.930 | 2.050 | 1.660 | 1.700 | 4,894,696 | +0.06(+3.66%) |
Aug 17, 2018 | 1.550 | 1.650 | 1.480 | 1.640 | 316,100 | +0.11(+7.19%) |
Aug 16, 2018 | 1.560 | 1.600 | 1.510 | 1.530 | 108,053 | -0.03(-1.92%) |
Aug 15, 2018 | 1.700 | 1.700 | 1.550 | 1.560 | 255,207 | -0.12(-7.14%) |
Aug 14, 2018 | 1.500 | 1.720 | 1.470 | 1.680 | 618,076 | +0.17(+11.26%) |
Aug 13, 2018 | 1.450 | 1.520 | 1.430 | 1.510 | 239,240 | +0.02(+1.34%) |
Aug 10, 2018 | 1.450 | 1.490 | 1.450 | 1.490 | 144,100 | +0.03(+2.05%) |
Aug 09, 2018 | 1.490 | 1.490 | 1.430 | 1.460 | 107,123 | -0.02(-1.35%) |
Aug 08, 2018 | 1.490 | 1.490 | 1.440 | 1.480 | 273,502 | +0.00(+0.00%) |
Aug 07, 2018 | 1.470 | 1.500 | 1.440 | 1.480 | 161,009 | +0.02(+1.37%) |
Aug 06, 2018 | 1.490 | 1.490 | 1.400 | 1.460 | 226,381 | -0.02(-1.35%) |
Aug 03, 2018 | 1.450 | 1.520 | 1.420 | 1.480 | 299,900 | +0.05(+3.50%) |
Aug 02, 2018 | 1.380 | 1.460 | 1.320 | 1.430 | 237,423 | +0.05(+3.62%) |
Aug 01, 2018 | 1.350 | 1.400 | 1.320 | 1.380 | 231,863 | +0.01(+0.73%) |
Jul 31, 2018 | 1.310 | 1.400 | 1.300 | 1.370 | 352,665 | +0.06(+4.58%) |
Jul 30, 2018 | 1.360 | 1.420 | 1.280 | 1.310 | 607,186 | -0.08(-5.76%) |
Jul 27, 2018 | 1.520 | 1.530 | 1.350 | 1.390 | 807,600 | -0.09(-6.08%) |
Jul 26, 2018 | 1.571 | 1.430 | 1.480 | 319,980 | -0.06(-3.90%) | |
Jul 25, 2018 | 1.550 | 1.588 | 1.510 | 1.540 | 394,983 | +0.03(+1.99%) |
Jul 24, 2018 | 1.580 | 1.588 | 1.410 | 1.510 | 982,464 | -0.08(-5.03%) |
Jul 23, 2018 | 1.610 | 1.640 | 1.550 | 1.590 | 495,002 | -0.04(-2.45%) |
Jul 20, 2018 | 1.700 | 1.700 | 1.620 | 1.630 | 437,897 | -0.04(-2.40%) |
Jul 19, 2018 | 1.740 | 1.740 | 1.570 | 1.670 | 1,111,873 | -0.08(-4.57%) |
Jul 18, 2018 | 1.550 | 1.850 | 1.500 | 1.750 | 3,181,070 | +0.19(+12.18%) |
Jul 17, 2018 | 1.670 | 1.800 | 1.550 | 1.560 | 1,502,629 | -0.18(-10.34%) |
Jul 16, 2018 | 2.000 | 2.130 | 1.710 | 1.740 | 3,791,123 | -0.54(-23.68%) |
Jul 13, 2018 | 2.280 | 1,716,866 | -0.03(-1.30%) | |||
Jul 12, 2018 | 2.377 | 2.070 | 2.310 | 4,925,588 | +0.09(+4.05%) | |
Jul 11, 2018 | 2.000 | 2.400 | 1.880 | 2.220 | 7,998,991 | +0.22(+11.00%) |
Jul 10, 2018 | 2.020 | 2.090 | 1.840 | 2.000 | 6,236,459 | -0.19(-8.68%) |
Jul 09, 2018 | 2.600 | 2.630 | 2.050 | 2.190 | 29,668,064 | +0.16(+7.88%) |
Jul 06, 2018 | 2.240 | 1.460 | 2.030 | 62,473,840 | +1.08(+113.68%) | |
Jul 05, 2018 | 0.7500 | 1.259 | 0.7500 | 0.9500 | 8,604,677 | +0.20(+26.67%) |
Jul 03, 2018 | 0.7500 | 0.7500 | 0.7500 | 0 | -1.27(-62.96%) |