Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.400 | 1.490 | 1.400 | 1.400 | 59,422 | +0.00(+0.00%) |
Jan 30, 2018 | 1.460 | 1.460 | 1.400 | 1.400 | 44,822 | -0.05(-3.45%) |
Jan 29, 2018 | 1.430 | 1.500 | 1.430 | 1.450 | 121,784 | +0.03(+2.11%) |
Jan 26, 2018 | 1.550 | 1.830 | 1.400 | 1.420 | 1,450,654 | -0.13(-8.39%) |
Jan 25, 2018 | 1.459 | 1.640 | 1.459 | 1.550 | 748,529 | +0.08(+5.44%) |
Jan 24, 2018 | 1.460 | 1.480 | 1.450 | 1.470 | 34,274 | +0.01(+0.68%) |
Jan 23, 2018 | 1.450 | 1.480 | 1.429 | 1.460 | 68,777 | -0.02(-1.34%) |
Jan 22, 2018 | 1.480 | 1.520 | 1.480 | 1.480 | 61,354 | +0.00(+0.05%) |
Jan 19, 2018 | 1.390 | 1.497 | 1.390 | 1.479 | 44,918 | +0.09(+6.42%) |
Jan 18, 2018 | 1.400 | 1.430 | 1.389 | 1.390 | 50,235 | -0.02(-1.42%) |
Jan 17, 2018 | 1.400 | 1.450 | 1.380 | 1.410 | 102,436 | +0.01(+0.71%) |
Jan 16, 2018 | 1.450 | 1.550 | 1.400 | 1.400 | 104,287 | -0.05(-3.45%) |
Jan 12, 2018 | 1.450 | 1.450 | 1.450 | 0 | -0.05(-3.33%) | |
Jan 11, 2018 | 1.450 | 1.520 | 1.380 | 1.500 | 181,727 | +0.05(+3.45%) |
Jan 10, 2018 | 1.590 | 1.590 | 1.450 | 1.450 | 163,211 | -0.14(-8.56%) |
Jan 09, 2018 | 1.440 | 1.680 | 1.440 | 1.586 | 711,784 | +0.16(+10.90%) |
Jan 08, 2018 | 1.370 | 1.490 | 1.360 | 1.430 | 118,073 | +0.03(+2.14%) |
Jan 05, 2018 | 1.430 | 1.570 | 1.400 | 1.400 | 839,893 | +0.01(+0.73%) |
Jan 04, 2018 | 1.280 | 1.420 | 1.270 | 1.390 | 606,318 | +0.10(+7.74%) |
Jan 03, 2018 | 1.300 | 1.319 | 1.280 | 1.290 | 18,026 | -0.01(-0.77%) |
Jan 02, 2018 | 1.290 | 1.302 | 1.290 | 1.300 | 27,215 | +0.01(+0.78%) |
Dec 29, 2017 | 1.290 | 1.290 | 1.290 | 0 | -0.01(-0.77%) | |
Dec 28, 2017 | 1.330 | 1.340 | 1.280 | 1.300 | 37,599 | -0.03(-2.25%) |
Dec 27, 2017 | 1.330 | 1.340 | 1.320 | 1.330 | 26,296 | -0.00(-0.01%) |
Dec 26, 2017 | 1.310 | 1.330 | 1.310 | 1.330 | 55,368 | +0.00(+0.00%) |
Dec 22, 2017 | 1.350 | 1.350 | 1.320 | 1.330 | 20,308 | -0.01(-0.75%) |
Dec 21, 2017 | 1.310 | 1.340 | 1.300 | 1.340 | 68,001 | +0.02(+1.52%) |
Dec 20, 2017 | 1.330 | 1.340 | 1.270 | 1.320 | 115,586 | +0.02(+1.54%) |
Dec 19, 2017 | 1.280 | 1.382 | 1.270 | 1.300 | 297,434 | +0.02(+1.56%) |
Dec 18, 2017 | 1.250 | 1.330 | 1.250 | 1.280 | 100,518 | +0.04(+3.23%) |
Dec 15, 2017 | 1.300 | 1.300 | 1.240 | 1.240 | 33,628 | -0.05(-3.88%) |
Dec 14, 2017 | 1.297 | 1.297 | 1.270 | 1.290 | 5,154 | -0.02(-1.53%) |
Dec 13, 2017 | 1.300 | 1.310 | 1.260 | 1.310 | 26,410 | +0.00(+0.00%) |
Dec 12, 2017 | 1.300 | 1.340 | 1.290 | 1.310 | 66,558 | +0.00(+0.00%) |
Dec 11, 2017 | 1.340 | 1.340 | 1.300 | 1.310 | 37,186 | +0.00(+0.00%) |
Dec 08, 2017 | 1.340 | 1.356 | 1.310 | 1.310 | 87,837 | -0.03(-2.24%) |
Dec 07, 2017 | 1.360 | 1.380 | 1.320 | 1.340 | 72,153 | -0.03(-2.19%) |
Dec 06, 2017 | 1.360 | 1.450 | 1.360 | 1.370 | 262,135 | +0.00(+0.00%) |
Dec 05, 2017 | 1.390 | 1.440 | 1.360 | 1.370 | 46,546 | -0.03(-2.14%) |
Dec 04, 2017 | 1.390 | 1.400 | 1.380 | 1.400 | 119,560 | +0.00(+0.00%) |
Dec 01, 2017 | 1.390 | 1.410 | 1.300 | 1.400 | 87,106 | +0.00(+0.00%) |
Nov 30, 2017 | 1.410 | 1.479 | 1.380 | 1.400 | 211,355 | -0.02(-1.41%) |
Nov 29, 2017 | 1.380 | 1.520 | 1.341 | 1.420 | 405,535 | +0.04(+2.90%) |
Nov 28, 2017 | 1.290 | 1.386 | 1.280 | 1.380 | 298,786 | +0.08(+6.15%) |
Nov 27, 2017 | 1.190 | 1.340 | 1.190 | 1.300 | 242,640 | +0.11(+9.24%) |
Nov 24, 2017 | 1.200 | 1.230 | 1.180 | 1.190 | 26,694 | -0.04(-2.93%) |
Nov 22, 2017 | 1.240 | 1.240 | 1.200 | 1.226 | 93,999 | -0.00(-0.34%) |
Nov 21, 2017 | 1.180 | 1.250 | 1.180 | 1.230 | 149,836 | +0.06(+5.14%) |
Nov 20, 2017 | 1.260 | 1.265 | 1.150 | 1.170 | 423,055 | -0.10(-7.87%) |
Nov 17, 2017 | 1.330 | 1.358 | 1.250 | 1.270 | 256,714 | -0.05(-3.71%) |
Nov 16, 2017 | 1.170 | 1.390 | 1.170 | 1.319 | 504,592 | +0.15(+12.74%) |
Nov 15, 2017 | 1.210 | 1.370 | 1.120 | 1.170 | 364,026 | -0.06(-4.88%) |
Nov 14, 2017 | 1.330 | 1.450 | 1.120 | 1.230 | 1,164,159 | -0.11(-8.21%) |
Nov 13, 2017 | 1.400 | 1.700 | 1.290 | 1.340 | 2,813,379 | -0.14(-9.46%) |
Nov 10, 2017 | 0.8200 | 2.450 | 0.8100 | 1.480 | 15,334,219 | +0.67(+82.72%) |
Nov 09, 2017 | 0.7700 | 0.8595 | 0.7700 | 0.8100 | 255,256 | +0.04(+5.18%) |
Nov 08, 2017 | 0.7800 | 0.7900 | 0.7701 | 0.7701 | 4,520 | -0.01(-1.27%) |
Nov 07, 2017 | 0.7801 | 0.7899 | 0.7600 | 0.7800 | 34,759 | +0.01(+1.29%) |
Nov 06, 2017 | 0.7790 | 0.7800 | 0.7600 | 0.7701 | 40,529 | -0.02(-2.51%) |
Nov 03, 2017 | 0.8401 | 0.8401 | 0.7500 | 0.7899 | 106,990 | -0.06(-7.08%) |
Nov 02, 2017 | 0.8600 | 0.8700 | 0.8400 | 0.8501 | 41,746 | -0.02(-2.29%) |