Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 05, 2018 | 0.6554 | 0.6554 | 0.6554 | 0 | -0.26(-28.76%) | |
Nov 02, 2018 | 0.9000 | 0.9700 | 0.9000 | 0.9200 | 540,700 | -0.02(-2.13%) |
Nov 01, 2018 | 1.070 | 1.070 | 0.9125 | 0.9400 | 956,670 | -0.13(-12.15%) |
Oct 31, 2018 | 0.9568 | 1.080 | 0.9100 | 1.070 | 519,107 | +0.15(+16.30%) |
Oct 30, 2018 | 1.010 | 1.060 | 0.9000 | 0.9200 | 802,214 | -0.09(-8.91%) |
Oct 29, 2018 | 0.9700 | 1.060 | 0.9600 | 1.010 | 470,268 | +0.05(+5.21%) |
Oct 26, 2018 | 1.020 | 1.040 | 0.9400 | 0.9600 | 411,200 | -0.05(-4.95%) |
Oct 25, 2018 | 1.100 | 1.100 | 1.010 | 1.010 | 528,993 | -0.05(-4.72%) |
Oct 24, 2018 | 1.170 | 1.170 | 1.050 | 1.060 | 311,986 | -0.15(-12.40%) |
Oct 23, 2018 | 1.150 | 1.250 | 1.116 | 1.210 | 375,398 | -0.01(-0.82%) |
Oct 22, 2018 | 1.050 | 1.349 | 1.040 | 1.220 | 1,642,091 | +0.19(+18.45%) |
Oct 19, 2018 | 1.090 | 1.100 | 1.000 | 1.030 | 349,700 | -0.02(-1.90%) |
Oct 18, 2018 | 1.080 | 1.110 | 1.050 | 1.050 | 292,723 | -0.04(-3.67%) |
Oct 17, 2018 | 1.260 | 1.280 | 1.060 | 1.090 | 720,339 | -0.16(-12.80%) |
Oct 16, 2018 | 1.340 | 1.349 | 1.200 | 1.250 | 264,251 | -0.06(-4.58%) |
Oct 15, 2018 | 1.220 | 1.340 | 1.190 | 1.310 | 325,602 | +0.10(+8.26%) |
Oct 12, 2018 | 1.280 | 1.350 | 1.170 | 1.210 | 777,800 | -0.09(-6.92%) |
Oct 11, 2018 | 1.290 | 1.322 | 1.245 | 1.300 | 228,246 | -0.01(-0.76%) |
Oct 10, 2018 | 1.340 | 1.340 | 1.250 | 1.310 | 376,812 | -0.06(-4.38%) |
Oct 09, 2018 | 1.410 | 1.460 | 1.340 | 1.370 | 382,111 | -0.04(-2.84%) |
Oct 08, 2018 | 1.410 | 1.442 | 1.410 | 1.410 | 144,575 | -0.03(-2.08%) |
Oct 05, 2018 | 1.500 | 1.500 | 1.430 | 1.440 | 105,300 | -0.04(-2.70%) |
Oct 04, 2018 | 1.500 | 1.530 | 1.450 | 1.480 | 135,356 | -0.03(-1.99%) |
Oct 03, 2018 | 1.410 | 1.520 | 1.410 | 1.510 | 369,688 | +0.09(+6.34%) |
Oct 02, 2018 | 1.400 | 1.450 | 1.400 | 1.420 | 147,060 | +0.01(+0.71%) |
Oct 01, 2018 | 1.430 | 1.450 | 1.380 | 1.410 | 213,990 | -0.02(-1.40%) |
Sep 28, 2018 | 1.430 | 1.470 | 1.380 | 1.430 | 169,000 | +0.01(+0.70%) |
Sep 27, 2018 | 1.380 | 1.460 | 1.380 | 1.420 | 345,621 | +0.02(+1.43%) |
Sep 26, 2018 | 1.550 | 1.550 | 1.380 | 1.400 | 696,984 | -0.15(-9.68%) |
Sep 25, 2018 | 1.430 | 1.570 | 1.410 | 1.550 | 757,344 | +0.14(+9.93%) |
Sep 24, 2018 | 1.550 | 1.600 | 1.360 | 1.410 | 1,075,050 | -0.07(-4.73%) |
Sep 21, 2018 | 1.490 | 1.550 | 1.440 | 1.480 | 927,100 | +0.00(+0.00%) |
Sep 20, 2018 | 1.500 | 1.555 | 1.450 | 1.480 | 876,176 | -0.08(-5.13%) |
Sep 19, 2018 | 1.670 | 1.700 | 1.500 | 1.560 | 952,781 | -0.11(-6.59%) |
Sep 18, 2018 | 1.890 | 1.890 | 1.670 | 1.670 | 1,060,502 | -0.22(-11.64%) |
Sep 17, 2018 | 1.800 | 1.941 | 1.800 | 1.890 | 585,317 | +0.06(+3.28%) |
Sep 14, 2018 | 1.820 | 1.850 | 1.780 | 1.830 | 282,100 | +0.02(+1.10%) |
Sep 13, 2018 | 1.800 | 1.810 | 1.770 | 1.810 | 643,961 | +0.04(+2.26%) |
Sep 12, 2018 | 1.780 | 1.840 | 1.750 | 1.770 | 371,495 | +0.00(+0.00%) |
Sep 11, 2018 | 1.780 | 1.800 | 1.700 | 1.770 | 390,600 | -0.02(-1.12%) |
Sep 10, 2018 | 1.730 | 1.810 | 1.710 | 1.790 | 564,953 | +0.06(+3.47%) |
Sep 07, 2018 | 1.690 | 1.740 | 1.680 | 1.730 | 195,700 | +0.02(+1.17%) |
Sep 06, 2018 | 1.730 | 1.770 | 1.685 | 1.710 | 433,949 | -0.04(-2.29%) |
Sep 05, 2018 | 1.720 | 1.790 | 1.720 | 1.750 | 382,567 | +0.01(+0.57%) |
Sep 04, 2018 | 1.820 | 1.820 | 1.720 | 1.740 | 737,946 | -0.04(-2.25%) |
Aug 31, 2018 | 1.780 | 1.780 | 1.780 | 0 | -0.02(-1.11%) | |
Aug 30, 2018 | 1.800 | 1.842 | 1.780 | 1.800 | 349,488 | -0.02(-1.10%) |
Aug 29, 2018 | 1.840 | 1.860 | 1.781 | 1.820 | 941,237 | -0.03(-1.62%) |
Aug 28, 2018 | 1.850 | 1.900 | 1.830 | 1.850 | 421,847 | -0.01(-0.54%) |
Aug 27, 2018 | 1.860 | 1.944 | 1.860 | 1.860 | 356,071 | -0.04(-2.11%) |
Aug 24, 2018 | 1.930 | 1.970 | 1.875 | 1.900 | 451,800 | -0.07(-3.55%) |
Aug 23, 2018 | 1.970 | 2.000 | 1.930 | 1.970 | 447,170 | -0.03(-1.50%) |
Aug 22, 2018 | 1.850 | 2.000 | 1.850 | 2.000 | 841,950 | +0.11(+5.82%) |
Aug 21, 2018 | 1.860 | 1.921 | 1.812 | 1.890 | 711,935 | +0.03(+1.61%) |
Aug 20, 2018 | 1.930 | 1.979 | 1.860 | 1.860 | 913,013 | -0.10(-5.10%) |
Aug 17, 2018 | 2.060 | 2.070 | 1.930 | 1.960 | 1,044,200 | -0.13(-6.22%) |
Aug 16, 2018 | 2.480 | 2.480 | 1.900 | 2.090 | 8,641,527 | +0.40(+23.67%) |
Aug 15, 2018 | 2.020 | 2.130 | 1.610 | 1.690 | 2,039,771 | -0.25(-12.89%) |
Aug 14, 2018 | 1.750 | 1.960 | 1.630 | 1.940 | 1,092,943 | +0.15(+8.38%) |
Aug 13, 2018 | 1.850 | 1.866 | 1.760 | 1.790 | 547,266 | -0.02(-1.10%) |
Aug 10, 2018 | 1.900 | 1.900 | 1.760 | 1.810 | 708,000 | -0.03(-1.63%) |
Aug 09, 2018 | 1.860 | 1.960 | 1.810 | 1.840 | 570,085 | +0.03(+1.66%) |
Aug 08, 2018 | 1.930 | 2.000 | 1.761 | 1.810 | 941,347 | -0.17(-8.59%) |
Aug 07, 2018 | 2.090 | 2.090 | 1.940 | 1.980 | 692,069 | -0.03(-1.49%) |
Aug 06, 2018 | 1.900 | 2.150 | 1.880 | 2.010 | 1,507,623 | +0.01(+0.50%) |
Aug 03, 2018 | 1.890 | 2.140 | 1.810 | 2.000 | 3,243,200 | +0.14(+7.53%) |
Aug 02, 2018 | 1.580 | 1.890 | 1.520 | 1.860 | 1,840,168 | +0.29(+18.47%) |
Aug 01, 2018 | 1.480 | 1.590 | 1.480 | 1.570 | 341,146 | +0.06(+3.97%) |
Jul 31, 2018 | 1.490 | 1.520 | 1.470 | 1.510 | 226,153 | +0.02(+1.34%) |
Jul 30, 2018 | 1.430 | 1.515 | 1.430 | 1.490 | 271,630 | +0.02(+1.36%) |
Jul 27, 2018 | 1.520 | 1.520 | 1.440 | 1.470 | 644,000 | -0.05(-3.29%) |
Jul 26, 2018 | 1.460 | 1.580 | 1.460 | 1.520 | 481,500 | -0.03(-1.94%) |
Jul 25, 2018 | 1.500 | 1.630 | 1.500 | 1.550 | 895,659 | -0.01(-0.64%) |
Jul 24, 2018 | 1.590 | 1.650 | 1.540 | 1.560 | 839,444 | -0.01(-0.64%) |
Jul 23, 2018 | 1.560 | 1.630 | 1.530 | 1.570 | 459,140 | +0.00(+0.00%) |
Jul 20, 2018 | 1.400 | 1.670 | 1.370 | 1.570 | 1,489,492 | +0.15(+10.56%) |
Jul 19, 2018 | 1.450 | 1.500 | 1.330 | 1.420 | 1,733,957 | -0.05(-3.40%) |
Jul 18, 2018 | 1.510 | 1.580 | 1.460 | 1.470 | 1,377,889 | -0.07(-4.55%) |
Jul 17, 2018 | 1.600 | 1.700 | 1.518 | 1.540 | 1,333,006 | -0.09(-5.52%) |
Jul 16, 2018 | 1.660 | 1.720 | 1.600 | 1.630 | 829,914 | -0.06(-3.55%) |
Jul 13, 2018 | 1.550 | 1.790 | 1.550 | 1.690 | 1,373,271 | +0.09(+5.62%) |
Jul 12, 2018 | 1.700 | 1.704 | 1.520 | 1.600 | 1,701,578 | -0.13(-7.51%) |
Jul 11, 2018 | 1.730 | 1.820 | 1.710 | 1.730 | 1,205,806 | -0.01(-0.57%) |
Jul 10, 2018 | 1.850 | 1.870 | 1.710 | 1.740 | 2,087,375 | -0.16(-8.42%) |
Jul 09, 2018 | 1.800 | 1.950 | 1.721 | 1.900 | 4,369,539 | +0.04(+2.15%) |
Jul 06, 2018 | 2.000 | 2.350 | 1.690 | 1.860 | 22,492,634 | -0.17(-8.37%) |
Jul 05, 2018 | 1.630 | 2.050 | 1.220 | 2.030 | 38,683,748 | +1.40(+222.22%) |
Jul 03, 2018 | 0.6300 | 0.6300 | 0.6300 | 0 | -0.02(-3.54%) | |
Jul 02, 2018 | 0.6625 | 0.6935 | 0.6001 | 0.6531 | 956,561 | -0.01(-1.42%) |
Jun 29, 2018 | 0.7000 | 0.7299 | 0.6625 | 0.6625 | 845,947 | -0.04(-5.36%) |
Jun 28, 2018 | 0.7238 | 0.7379 | 0.7000 | 0.7000 | 681,253 | -0.01(-0.77%) |
Jun 27, 2018 | 0.7500 | 0.7700 | 0.7050 | 0.7054 | 729,927 | -0.05(-6.03%) |
Jun 26, 2018 | 0.7200 | 0.7610 | 0.7200 | 0.7507 | 790,131 | +0.03(+3.54%) |
Jun 25, 2018 | 0.7500 | 0.7503 | 0.7000 | 0.7250 | 1,233,514 | -0.03(-4.59%) |
Jun 22, 2018 | 0.8353 | 0.8353 | 0.7400 | 0.7599 | 1,416,344 | -0.04(-5.39%) |
Jun 21, 2018 | 0.9000 | 0.9000 | 0.8000 | 0.8032 | 1,459,203 | -0.07(-8.21%) |
Jun 20, 2018 | 0.9000 | 0.9250 | 0.8500 | 0.8750 | 773,979 | -0.02(-2.59%) |
Jun 19, 2018 | 0.8200 | 0.9300 | 0.8000 | 0.8983 | 1,625,133 | +0.08(+9.55%) |
Jun 18, 2018 | 0.8500 | 0.8989 | 0.8000 | 0.8200 | 1,221,645 | -0.04(-4.76%) |
Jun 15, 2018 | 0.9426 | 0.8400 | 0.8610 | 2,211,315 | -0.08(-8.66%) | |
Jun 14, 2018 | 0.9300 | 0.9899 | 0.9000 | 0.9426 | 913,457 | +0.02(+1.86%) |
Jun 13, 2018 | 0.9000 | 1.020 | 0.8500 | 0.9254 | 1,968,662 | -0.00(-0.30%) |
Jun 12, 2018 | 0.9900 | 0.9900 | 0.8400 | 0.9282 | 3,835,471 | -0.06(-6.24%) |
Jun 11, 2018 | 1.060 | 1.090 | 0.9700 | 0.9900 | 2,267,456 | -0.07(-6.60%) |
Jun 08, 2018 | 1.060 | 1.180 | 1.020 | 1.060 | 3,365,870 | +0.06(+6.00%) |
Jun 07, 2018 | 1.150 | 1.190 | 0.9616 | 1.000 | 5,121,788 | -0.19(-15.97%) |
Jun 06, 2018 | 1.230 | 1.190 | 14,436,903 | +0.49(+70.00%) | ||
Jun 05, 2018 | 0.9500 | 1.000 | 0.7000 | 0.7000 | 22,554,104 | -2.15(-75.44%) |
Jun 04, 2018 | 3.000 | 3.031 | 2.800 | 2.850 | 1,180,107 | -0.20(-6.56%) |