Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2.454 | 2.780 | 2.000 | 2.403 | 2,324,400 | -0.25(-9.55%) |
Sep 27, 2018 | 2.048 | 2.820 | 2.039 | 2.657 | 3,358,049 | +0.26(+10.94%) |
Sep 26, 2018 | 3.200 | 3.621 | 2.154 | 2.395 | 9,642,940 | -0.67(-21.99%) |
Sep 25, 2018 | 2.576 | 3.100 | 2.440 | 3.070 | 5,098,647 | +0.66(+27.56%) |
Sep 24, 2018 | 1.940 | 2.550 | 1.870 | 2.406 | 3,488,176 | +0.55(+29.42%) |
Sep 21, 2018 | 1.599 | 1.879 | 1.598 | 1.859 | 3,213,300 | +0.28(+17.89%) |
Sep 20, 2018 | 1.585 | 1.610 | 1.450 | 1.577 | 573,038 | +0.13(+9.07%) |
Sep 19, 2018 | 1.500 | 1.650 | 1.343 | 1.446 | 419,554 | +0.04(+2.56%) |
Sep 18, 2018 | 1.300 | 1.450 | 1.300 | 1.410 | 393,866 | +0.13(+10.07%) |
Sep 17, 2018 | 1.240 | 1.305 | 1.230 | 1.281 | 152,654 | +0.09(+7.30%) |
Sep 14, 2018 | 1.160 | 1.239 | 1.095 | 1.194 | 163,800 | -0.03(-2.15%) |
Sep 13, 2018 | 1.251 | 1.290 | 1.160 | 1.220 | 347,450 | -0.02(-1.54%) |
Sep 12, 2018 | 1.120 | 1.386 | 1.060 | 1.239 | 656,798 | +0.18(+16.90%) |
Sep 11, 2018 | 0.8830 | 1.069 | 0.8318 | 1.060 | 219,991 | +0.14(+15.62%) |
Sep 10, 2018 | 0.8040 | 0.9320 | 0.7754 | 0.9168 | 228,556 | +0.13(+16.79%) |
Sep 07, 2018 | 0.7960 | 0.7960 | 0.7507 | 0.7850 | 79,500 | +0.02(+2.67%) |
Sep 06, 2018 | 0.7800 | 0.7800 | 0.7372 | 0.7646 | 124,619 | -0.01(-1.85%) |
Sep 05, 2018 | 0.8010 | 0.8010 | 0.7550 | 0.7790 | 136,431 | -0.01(-1.30%) |
Sep 04, 2018 | 0.8319 | 0.8319 | 0.7525 | 0.7893 | 323,904 | +0.01(+1.34%) |
Aug 31, 2018 | 0.7789 | 0.7789 | 0.7789 | 0 | +0.00(+0.31%) | |
Aug 30, 2018 | 0.8456 | 0.8520 | 0.7500 | 0.7765 | 322,058 | -0.06(-7.01%) |
Aug 29, 2018 | 0.7447 | 0.8395 | 0.7220 | 0.8350 | 783,229 | +0.12(+16.80%) |
Aug 28, 2018 | 0.6500 | 0.7568 | 0.6257 | 0.7149 | 1,284,680 | +0.09(+15.31%) |
Aug 27, 2018 | 0.6100 | 0.6380 | 0.6040 | 0.6200 | 12,085 | +0.03(+5.26%) |
Aug 24, 2018 | 0.5400 | 0.6400 | 0.5400 | 0.5890 | 42,900 | +0.05(+8.73%) |
Aug 23, 2018 | 0.5417 | 0.5417 | 0.5417 | 0.5417 | 2,024 | -0.01(-1.24%) |
Aug 22, 2018 | 0.5504 | 0.5504 | 0.5320 | 0.5485 | 6,990 | -0.00(-0.11%) |
Aug 21, 2018 | 0.5130 | 0.5566 | 0.5130 | 0.5491 | 5,328 | +0.02(+3.60%) |
Aug 20, 2018 | 0.5300 | 0.5410 | 0.5233 | 0.5300 | 11,901 | +0.00(+0.13%) |
Aug 17, 2018 | 0.5297 | 0.5297 | 0.5293 | 0.5293 | 15,000 | -0.00(-0.13%) |
Aug 16, 2018 | 0.5350 | 0.5395 | 0.5272 | 0.5300 | 5,450 | -0.02(-2.93%) |
Aug 15, 2018 | 0.5304 | 0.5500 | 0.5304 | 0.5460 | 5,600 | +0.05(+9.33%) |
Aug 14, 2018 | 0.5177 | 0.5177 | 0.4994 | 0.4994 | 4,000 | -0.02(-3.10%) |
Aug 13, 2018 | 0.5502 | 0.5502 | 0.5125 | 0.5154 | 12,980 | -0.01(-2.44%) |
Aug 10, 2018 | 0.5350 | 0.5350 | 0.5283 | 0.5283 | 3,500 | +0.00(+0.06%) |
Aug 09, 2018 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 1,050 | -0.00(-0.77%) |
Aug 08, 2018 | 0.5253 | 0.5321 | 0.5253 | 0.5321 | 1,629 | -0.01(-1.35%) |
Aug 07, 2018 | 0.5450 | 0.5660 | 0.5394 | 0.5394 | 2,215 | -0.04(-6.84%) |
Aug 06, 2018 | 0.5060 | 0.5790 | 0.5060 | 0.5790 | 1,900 | +0.04(+7.02%) |
Aug 02, 2018 | 0.5410 | 0.5410 | 0.5410 | 0 | -0.01(-1.90%) | |
Aug 01, 2018 | 0.5325 | 0.5515 | 0.5100 | 0.5515 | 28,289 | +0.04(+8.14%) |
Jul 31, 2018 | 0.5083 | 0.5100 | 0.5083 | 0.5100 | 5,562 | -0.01(-1.92%) |
Jul 30, 2018 | 0.5540 | 0.5540 | 0.5100 | 0.5200 | 2,926 | -0.02(-3.70%) |
Jul 27, 2018 | 0.5452 | 0.5570 | 0.5395 | 0.5400 | 15,900 | -0.01(-1.44%) |
Jul 25, 2018 | 0.5479 | 0.5479 | 0.5479 | 0 | +0.05(+9.27%) | |
Jul 24, 2018 | 0.4962 | 0.5014 | 0.4881 | 0.5014 | 3,250 | +0.00(+0.08%) |
Jul 23, 2018 | 0.4912 | 0.5106 | 0.4912 | 0.5010 | 1,718 | -0.00(-0.75%) |
Jul 20, 2018 | 0.5144 | 0.5150 | 0.5048 | 0.5048 | 500 | -0.02(-3.30%) |
Jul 19, 2018 | 0.5039 | 0.5220 | 0.5039 | 0.5220 | 5,500 | +0.03(+5.88%) |
Jul 18, 2018 | 0.5085 | 0.5134 | 0.4860 | 0.4930 | 31,600 | -0.00(-0.40%) |
Jul 17, 2018 | 0.4990 | 0.4990 | 0.4950 | 0.4950 | 7,503 | +0.00(+0.51%) |
Jul 16, 2018 | 0.5350 | 0.5350 | 0.4925 | 0.4925 | 7,176 | -0.04(-6.97%) |
Jul 13, 2018 | 0.5400 | 0.5400 | 0.5273 | 0.5294 | 6,527 | +0.01(+2.10%) |
Jul 12, 2018 | 0.5450 | 0.5519 | 0.5185 | 0.5185 | 4,553 | +0.02(+4.45%) |
Jul 11, 2018 | 0.5150 | 0.5295 | 0.4964 | 0.4964 | 12,513 | -0.03(-5.54%) |
Jul 10, 2018 | 0.4210 | 0.5441 | 0.4210 | 0.5255 | 21,940 | -0.02(-4.27%) |
Jul 09, 2018 | 0.5600 | 0.5646 | 0.5489 | 0.5489 | 804 | +0.03(+5.20%) |
Jul 06, 2018 | 0.5210 | 0.5218 | 0.5210 | 0.5218 | 7,305 | -0.00(-0.21%) |
Jul 05, 2018 | 0.5752 | 0.5768 | 0.5229 | 0.5229 | 5,870 | -0.04(-7.12%) |