Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.300 | 1.500 | 1.270 | 1.270 | 71,456 | -0.14(-9.93%) |
Jan 30, 2018 | 1.350 | 1.410 | 1.250 | 1.410 | 98,980 | +0.05(+3.39%) |
Jan 29, 2018 | 1.500 | 1.530 | 1.350 | 1.364 | 70,543 | -0.04(-2.59%) |
Jan 26, 2018 | 1.450 | 1.570 | 1.290 | 1.400 | 103,840 | -0.05(-3.45%) |
Jan 25, 2018 | 1.645 | 1.650 | 1.300 | 1.450 | 38,689 | -0.17(-10.49%) |
Jan 24, 2018 | 1.500 | 1.690 | 1.490 | 1.620 | 48,503 | +0.12(+8.00%) |
Jan 23, 2018 | 1.470 | 1.630 | 1.350 | 1.500 | 86,280 | +0.01(+0.67%) |
Jan 22, 2018 | 1.650 | 1.650 | 1.450 | 1.490 | 94,419 | -0.26(-14.86%) |
Jan 19, 2018 | 1.820 | 1.900 | 1.650 | 1.750 | 112,368 | -0.02(-1.07%) |
Jan 18, 2018 | 1.760 | 1.900 | 1.660 | 1.769 | 207,654 | +0.16(+9.62%) |
Jan 17, 2018 | 1.175 | 1.710 | 1.175 | 1.614 | 163,811 | +0.13(+9.04%) |
Jan 16, 2018 | 1.340 | 1.700 | 1.100 | 1.480 | 368,933 | +0.00(+0.00%) |
Jan 12, 2018 | 1.480 | 1.480 | 1.480 | 0 | +0.01(+0.68%) | |
Jan 11, 2018 | 1.700 | 1.700 | 1.450 | 1.470 | 122,384 | -0.23(-13.53%) |
Jan 10, 2018 | 1.720 | 1.750 | 1.400 | 1.700 | 451,152 | -0.13(-7.10%) |
Jan 09, 2018 | 2.430 | 2.430 | 1.760 | 1.830 | 325,328 | -0.38(-17.19%) |
Jan 08, 2018 | 2.350 | 2.400 | 2.050 | 2.210 | 132,270 | -0.14(-5.96%) |
Jan 05, 2018 | 2.030 | 2.450 | 2.000 | 2.350 | 261,425 | +0.33(+16.34%) |
Jan 04, 2018 | 2.250 | 2.250 | 1.820 | 2.020 | 266,090 | -0.23(-10.22%) |
Jan 03, 2018 | 2.445 | 2.490 | 2.010 | 2.250 | 249,064 | -0.17(-7.02%) |
Jan 02, 2018 | 2.560 | 2.560 | 2.200 | 2.420 | 204,899 | -0.14(-5.47%) |
Dec 29, 2017 | 2.560 | 2.560 | 2.560 | 0 | +0.26(+11.30%) | |
Dec 28, 2017 | 2.800 | 2.800 | 2.270 | 2.300 | 337,378 | -0.50(-17.86%) |
Dec 27, 2017 | 3.240 | 3.240 | 2.530 | 2.800 | 300,529 | -0.15(-5.08%) |
Dec 26, 2017 | 1.920 | 3.140 | 1.900 | 2.950 | 822,485 | +1.10(+59.46%) |
Dec 22, 2017 | 1.415 | 2.230 | 1.410 | 1.850 | 867,911 | -0.57(-23.55%) |
Dec 21, 2017 | 3.400 | 3.750 | 2.310 | 2.420 | 848,609 | -0.48(-16.55%) |
Dec 20, 2017 | 3.725 | 3.860 | 2.170 | 2.900 | 1,595,284 | -0.95(-24.68%) |
Dec 19, 2017 | 5.550 | 5.600 | 3.500 | 3.850 | 1,956,854 | -2.06(-34.86%) |
Dec 18, 2017 | 1.700 | 6.740 | 1.700 | 5.910 | 4,881,989 | +4.40(+291.39%) |
Dec 15, 2017 | 0.7100 | 1.680 | 0.7000 | 1.510 | 2,203,636 | +0.85(+128.79%) |
Dec 14, 2017 | 0.7000 | 0.7200 | 0.6510 | 0.6600 | 212,551 | -0.06(-8.33%) |
Dec 13, 2017 | 0.7200 | 0.7300 | 0.6200 | 0.7200 | 264,968 | +0.00(+0.00%) |
Dec 12, 2017 | 0.6625 | 0.7500 | 0.6100 | 0.7200 | 526,158 | +0.06(+9.09%) |
Dec 11, 2017 | 0.5450 | 0.6980 | 0.4550 | 0.6600 | 349,994 | +0.12(+22.22%) |
Dec 08, 2017 | 0.6200 | 0.6501 | 0.4150 | 0.5400 | 914,014 | -0.09(-14.29%) |
Dec 07, 2017 | 0.7300 | 0.7750 | 0.6010 | 0.6300 | 274,950 | -0.10(-13.70%) |
Dec 06, 2017 | 0.7450 | 0.7980 | 0.6900 | 0.7300 | 388,601 | +0.01(+1.39%) |
Dec 05, 2017 | 0.6999 | 0.7611 | 0.6250 | 0.7200 | 482,305 | +0.03(+4.35%) |
Dec 04, 2017 | 0.7700 | 0.8480 | 0.6250 | 0.6900 | 643,056 | -0.06(-8.00%) |
Dec 01, 2017 | 0.8250 | 0.8400 | 0.6899 | 0.7500 | 774,040 | +0.02(+2.74%) |
Nov 30, 2017 | 0.6800 | 0.8350 | 0.4550 | 0.7300 | 745,760 | +0.05(+8.15%) |
Nov 29, 2017 | 0.5900 | 0.9700 | 0.5510 | 0.6750 | 2,457,365 | +0.09(+14.42%) |
Nov 28, 2017 | 0.5900 | 0.7000 | 0.3804 | 0.5899 | 1,246,370 | +0.02(+3.50%) |
Nov 27, 2017 | 0.4350 | 0.7500 | 0.4150 | 0.5700 | 2,124,423 | +0.21(+60.56%) |
Nov 24, 2017 | 0.1700 | 0.3900 | 0.1700 | 0.3550 | 1,021,405 | +0.19(+121.87%) |
Nov 22, 2017 | 0.1250 | 0.1800 | 0.1201 | 0.1600 | 312,941 | +0.04(+37.72%) |
Nov 21, 2017 | 0.1250 | 0.1250 | 0.0975 | 0.1162 | 2,270 | +0.01(+5.62%) |
Nov 20, 2017 | 0.1220 | 0.1250 | 0.1000 | 0.1100 | 85,736 | +0.01(+10.00%) |
Nov 17, 2017 | 0.1160 | 0.1160 | 0.0900 | 0.1000 | 43,718 | -0.00(-4.76%) |
Nov 16, 2017 | 0.0805 | 0.1100 | 0.0755 | 0.1050 | 39,528 | +0.00(+5.00%) |
Nov 15, 2017 | 0.1175 | 0.1175 | 0.0860 | 0.1000 | 135,724 | +0.00(+0.00%) |
Nov 14, 2017 | 0.1200 | 0.1200 | 0.0920 | 0.1000 | 112,650 | -0.02(-20.00%) |
Nov 13, 2017 | 0.1060 | 0.1250 | 0.1000 | 0.1250 | 89,122 | +0.01(+4.17%) |
Nov 10, 2017 | 0.1200 | 0.1225 | 0.1050 | 0.1200 | 49,619 | +0.00(+0.00%) |
Nov 09, 2017 | 0.1300 | 0.1300 | 0.1118 | 0.1200 | 34,000 | -0.01(-7.69%) |
Nov 08, 2017 | 0.1111 | 0.1350 | 0.1111 | 0.1300 | 5,512 | +0.00(+1.96%) |
Nov 07, 2017 | 0.1350 | 0.1350 | 0.1111 | 0.1275 | 7,278 | -0.01(-5.56%) |
Nov 06, 2017 | 0.1350 | 0.1350 | 0.1282 | 0.1350 | 10,288 | +0.01(+3.85%) |
Nov 03, 2017 | 0.1049 | 0.1350 | 0.1049 | 0.1300 | 15,369 | -0.01(-3.70%) |
Nov 02, 2017 | 0.1230 | 0.1390 | 0.1200 | 0.1350 | 64,143 | +0.00(+3.04%) |