Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.4220 | 0.4600 | 0.4000 | 0.4413 | 1,637,813 | +0.00(+0.16%) |
May 30, 2018 | 0.4725 | 0.5200 | 0.4100 | 0.4406 | 4,618,118 | +0.02(+4.90%) |
May 29, 2018 | 0.3880 | 0.7122 | 0.3600 | 0.4200 | 16,760,473 | +0.07(+19.22%) |
May 25, 2018 | 0.3523 | 0.3523 | 0.3523 | 0 | -0.24(-40.60%) | |
May 24, 2018 | 0.8200 | 0.8296 | 0.5501 | 0.5931 | 1,859,117 | -0.21(-26.30%) |
May 23, 2018 | 0.9800 | 0.9800 | 0.7600 | 0.8048 | 1,046,104 | -0.17(-17.41%) |
May 22, 2018 | 1.040 | 1.040 | 0.9501 | 0.9744 | 569,862 | -0.06(-5.40%) |
May 21, 2018 | 1.130 | 1.147 | 1.010 | 1.030 | 562,232 | -0.10(-8.85%) |
May 18, 2018 | 1.100 | 1.180 | 1.090 | 1.130 | 571,805 | +0.04(+3.67%) |
May 17, 2018 | 1.050 | 1.110 | 1.030 | 1.090 | 251,704 | +0.03(+2.83%) |
May 16, 2018 | 1.070 | 1.100 | 1.000 | 1.060 | 346,790 | +0.00(+0.00%) |
May 15, 2018 | 1.120 | 1.150 | 1.050 | 1.060 | 271,638 | +0.02(+1.92%) |
May 14, 2018 | 1.090 | 1.100 | 1.030 | 1.040 | 276,313 | -0.03(-2.80%) |
May 11, 2018 | 1.070 | 1.120 | 1.051 | 1.070 | 209,111 | +0.00(+0.00%) |
May 10, 2018 | 1.200 | 1.201 | 1.020 | 1.070 | 811,096 | -0.12(-10.08%) |
May 09, 2018 | 1.250 | 1.250 | 1.180 | 1.190 | 234,730 | -0.03(-2.46%) |
May 08, 2018 | 1.280 | 1.280 | 1.200 | 1.220 | 202,828 | -0.06(-4.69%) |
May 07, 2018 | 1.150 | 1.290 | 1.140 | 1.280 | 468,906 | +0.14(+12.28%) |
May 04, 2018 | 1.240 | 1.260 | 1.101 | 1.140 | 541,339 | -0.12(-9.52%) |
May 03, 2018 | 1.070 | 1.330 | 1.060 | 1.260 | 1,498,999 | +0.20(+18.87%) |
May 02, 2018 | 1.020 | 1.150 | 0.9900 | 1.060 | 859,781 | +0.06(+6.00%) |
May 01, 2018 | 1.140 | 1.160 | 0.9737 | 1.000 | 887,520 | -0.13(-11.50%) |
Apr 30, 2018 | 1.210 | 1.280 | 1.110 | 1.130 | 661,235 | -0.13(-10.32%) |
Apr 27, 2018 | 1.380 | 1.440 | 1.246 | 1.260 | 356,117 | -0.11(-8.03%) |
Apr 26, 2018 | 1.360 | 1.400 | 1.311 | 1.370 | 335,511 | +0.02(+1.48%) |
Apr 25, 2018 | 1.410 | 1.410 | 1.330 | 1.350 | 220,352 | -0.05(-3.57%) |
Apr 24, 2018 | 1.510 | 1.530 | 1.335 | 1.400 | 625,917 | -0.10(-6.67%) |
Apr 23, 2018 | 1.600 | 1.610 | 1.470 | 1.500 | 249,274 | -0.09(-5.66%) |
Apr 20, 2018 | 1.600 | 1.670 | 1.550 | 1.590 | 429,904 | -0.01(-0.63%) |
Apr 19, 2018 | 1.650 | 1.699 | 1.560 | 1.600 | 346,973 | -0.04(-2.44%) |
Apr 18, 2018 | 1.660 | 1.700 | 1.610 | 1.640 | 317,250 | +0.00(+0.00%) |
Apr 17, 2018 | 1.710 | 1.790 | 1.620 | 1.640 | 448,699 | -0.07(-4.09%) |
Apr 16, 2018 | 1.830 | 1.899 | 1.670 | 1.710 | 293,450 | -0.10(-5.52%) |
Apr 13, 2018 | 1.970 | 2.040 | 1.800 | 1.810 | 286,014 | -0.14(-7.18%) |
Apr 12, 2018 | 1.990 | 1.990 | 1.920 | 1.950 | 153,316 | -0.05(-2.50%) |
Apr 11, 2018 | 1.910 | 2.100 | 1.900 | 2.000 | 261,422 | +0.08(+4.44%) |
Apr 10, 2018 | 2.030 | 2.040 | 1.820 | 1.915 | 394,699 | -0.09(-4.73%) |
Apr 09, 2018 | 2.130 | 2.220 | 1.990 | 2.010 | 588,682 | -0.09(-4.29%) |
Apr 06, 2018 | 1.980 | 2.480 | 1.980 | 2.100 | 2,157,808 | +0.13(+6.60%) |
Apr 05, 2018 | 1.820 | 2.040 | 1.800 | 1.970 | 692,166 | +0.17(+9.44%) |
Apr 04, 2018 | 1.680 | 1.879 | 1.650 | 1.800 | 669,809 | +0.10(+5.88%) |
Apr 03, 2018 | 1.680 | 1.960 | 1.680 | 1.700 | 785,469 | +0.03(+1.80%) |
Apr 02, 2018 | 1.740 | 1.790 | 1.600 | 1.670 | 416,055 | -0.04(-2.34%) |
Mar 29, 2018 | 1.710 | 1.710 | 1.710 | 0 | -0.12(-6.56%) | |
Mar 28, 2018 | 2.080 | 2.150 | 1.820 | 1.830 | 847,536 | -0.24(-11.59%) |
Mar 27, 2018 | 2.270 | 2.320 | 1.980 | 2.070 | 964,862 | -0.20(-8.81%) |
Mar 26, 2018 | 2.730 | 2.789 | 2.220 | 2.270 | 1,412,240 | -0.48(-17.45%) |
Mar 23, 2018 | 2.860 | 2.880 | 2.750 | 2.750 | 422,467 | -0.12(-4.18%) |
Mar 22, 2018 | 2.870 | 2.970 | 2.810 | 2.870 | 570,516 | -0.12(-4.01%) |
Mar 21, 2018 | 2.940 | 3.250 | 2.850 | 2.990 | 3,970,180 | +0.07(+2.40%) |
Mar 20, 2018 | 2.940 | 3.559 | 2.870 | 2.920 | 1,697,412 | -0.02(-0.68%) |
Mar 19, 2018 | 3.170 | 3.270 | 2.900 | 2.940 | 755,572 | -0.25(-7.84%) |
Mar 16, 2018 | 3.460 | 3.515 | 3.180 | 3.190 | 837,709 | -0.31(-8.86%) |
Mar 15, 2018 | 3.850 | 3.850 | 3.480 | 3.500 | 542,199 | -0.32(-8.38%) |
Mar 14, 2018 | 4.330 | 4.340 | 3.650 | 3.820 | 1,089,915 | -0.53(-12.18%) |
Mar 13, 2018 | 4.820 | 4.890 | 4.200 | 4.350 | 2,038,237 | -0.41(-8.61%) |
Mar 12, 2018 | 6.460 | 6.890 | 4.700 | 4.760 | 11,288,388 | -1.79(-27.33%) |
Mar 09, 2018 | 5.130 | 6.630 | 4.940 | 6.550 | 22,456,124 | +1.40(+27.18%) |
Mar 08, 2018 | 5.490 | 5.490 | 4.880 | 5.150 | 562,236 | +0.02(+0.39%) |
Mar 07, 2018 | 4.960 | 5.290 | 4.710 | 5.130 | 433,565 | +0.13(+2.60%) |
Mar 06, 2018 | 5.750 | 5.890 | 4.700 | 5.000 | 752,821 | -0.11(-2.15%) |
Mar 05, 2018 | 5.040 | 5.143 | 4.820 | 5.110 | 214,879 | +0.09(+1.79%) |
Mar 02, 2018 | 4.950 | 5.045 | 4.920 | 5.020 | 197,933 | +0.05(+1.01%) |