Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.540 | 9.500 | 5.540 | 8.810 | 2,063,100 | +3.24(+58.17%) |
Nov 27, 2019 | 5.480 | 5.740 | 5.090 | 5.570 | 425,100 | +0.33(+6.30%) |
Nov 26, 2019 | 4.730 | 5.480 | 4.620 | 5.240 | 639,476 | +0.46(+9.62%) |
Nov 25, 2019 | 5.250 | 5.350 | 4.680 | 4.780 | 624,249 | -0.39(-7.54%) |
Nov 22, 2019 | 4.390 | 5.840 | 4.310 | 5.170 | 1,640,100 | +0.61(+13.38%) |
Nov 21, 2019 | 4.470 | 4.750 | 4.050 | 4.560 | 1,070,826 | -0.25(-5.20%) |
Nov 20, 2019 | 5.760 | 7.790 | 4.080 | 4.810 | 23,296,436 | +2.73(+131.25%) |
Nov 19, 2019 | 2.050 | 2.220 | 2.000 | 2.080 | 102,241 | -0.11(-5.02%) |
Nov 18, 2019 | 2.530 | 2.530 | 2.095 | 2.190 | 231,591 | -0.30(-12.05%) |
Nov 15, 2019 | 2.720 | 2.720 | 2.200 | 2.490 | 136,200 | -0.26(-9.45%) |
Nov 14, 2019 | 2.920 | 2.950 | 2.652 | 2.750 | 170,429 | -0.17(-5.82%) |
Nov 13, 2019 | 3.070 | 3.070 | 2.830 | 2.920 | 129,402 | -0.19(-6.11%) |
Nov 12, 2019 | 2.890 | 3.140 | 2.640 | 3.110 | 352,736 | +0.20(+6.87%) |
Nov 11, 2019 | 2.940 | 3.050 | 2.770 | 2.910 | 198,082 | -0.12(-3.96%) |
Nov 08, 2019 | 2.820 | 3.180 | 2.820 | 3.030 | 228,500 | +0.03(+1.00%) |
Nov 07, 2019 | 3.070 | 3.100 | 2.860 | 3.000 | 112,333 | -0.08(-2.60%) |
Nov 06, 2019 | 3.290 | 3.320 | 3.020 | 3.080 | 99,570 | -0.25(-7.51%) |
Nov 05, 2019 | 3.490 | 3.800 | 3.270 | 3.330 | 306,621 | -0.10(-2.92%) |
Nov 04, 2019 | 3.180 | 3.580 | 3.120 | 3.430 | 324,626 | +0.27(+8.54%) |
Nov 01, 2019 | 3.120 | 3.368 | 2.922 | 3.160 | 215,300 | +0.05(+1.61%) |
Oct 31, 2019 | 3.100 | 3.120 | 2.750 | 3.110 | 333,188 | -0.01(-0.32%) |
Oct 30, 2019 | 3.200 | 3.400 | 3.080 | 3.120 | 319,012 | -0.09(-2.80%) |
Oct 29, 2019 | 3.480 | 3.480 | 3.120 | 3.210 | 299,719 | -0.34(-9.58%) |
Oct 28, 2019 | 3.940 | 4.130 | 3.280 | 3.550 | 456,484 | -0.25(-6.58%) |
Oct 25, 2019 | 3.400 | 4.000 | 3.040 | 3.800 | 1,247,800 | +3.69(+3408.77%) |
Oct 24, 2019 | 0.1337 | 0.1338 | 0.1036 | 0.1083 | 10,274,538 | -0.03(-19.06%) |
Oct 23, 2019 | 0.1400 | 0.1418 | 0.1301 | 0.1338 | 2,392,984 | -0.01(-3.67%) |
Oct 22, 2019 | 0.1390 | 0.1440 | 0.1360 | 0.1389 | 1,943,753 | -0.01(-3.54%) |
Oct 21, 2019 | 0.1500 | 0.1500 | 0.1360 | 0.1440 | 2,717,519 | -0.01(-4.00%) |
Oct 18, 2019 | 0.1540 | 0.1575 | 0.1450 | 0.1500 | 4,573,600 | -0.00(-2.09%) |
Oct 17, 2019 | 0.1599 | 0.1660 | 0.1450 | 0.1532 | 9,698,589 | +0.01(+3.72%) |
Oct 16, 2019 | 0.1649 | 0.1649 | 0.1400 | 0.1477 | 4,881,945 | +0.00(+1.37%) |
Oct 15, 2019 | 0.1385 | 0.1650 | 0.1317 | 0.1457 | 6,686,508 | +0.01(+4.74%) |
Oct 14, 2019 | 0.1600 | 0.1620 | 0.1330 | 0.1391 | 7,487,659 | -0.02(-14.45%) |
Oct 11, 2019 | 0.1800 | 0.1935 | 0.1600 | 0.1626 | 10,766,600 | -0.01(-8.19%) |
Oct 10, 2019 | 0.1500 | 0.1850 | 0.1500 | 0.1771 | 12,702,742 | +0.03(+22.14%) |
Oct 09, 2019 | 0.1740 | 0.1850 | 0.1450 | 0.1450 | 14,868,012 | -0.02(-11.59%) |
Oct 08, 2019 | 0.1602 | 0.1850 | 0.1425 | 0.1640 | 27,220,568 | +0.01(+7.19%) |
Oct 07, 2019 | 0.1212 | 0.1571 | 0.1190 | 0.1530 | 11,719,997 | +0.04(+35.40%) |
Oct 04, 2019 | 0.1100 | 0.1329 | 0.1050 | 0.1130 | 6,258,400 | +0.01(+4.63%) |
Oct 03, 2019 | 0.1110 | 0.1179 | 0.1017 | 0.1080 | 5,511,986 | -0.00(-1.82%) |
Oct 02, 2019 | 0.1500 | 0.1500 | 0.1100 | 0.1100 | 13,708,061 | -0.04(-27.34%) |
Oct 01, 2019 | 0.1020 | 0.1550 | 0.0982 | 0.1514 | 34,185,708 | +0.05(+47.13%) |
Sep 30, 2019 | 0.0994 | 0.1100 | 0.0974 | 0.1029 | 3,961,873 | +0.01(+7.19%) |
Sep 27, 2019 | 0.0996 | 0.1000 | 0.0959 | 0.0960 | 637,300 | -0.00(-1.94%) |
Sep 26, 2019 | 0.1000 | 0.1020 | 0.0960 | 0.0979 | 1,236,153 | -0.00(-1.90%) |
Sep 25, 2019 | 0.1030 | 0.1050 | 0.0970 | 0.0998 | 928,994 | -0.00(-2.25%) |
Sep 24, 2019 | 0.1020 | 0.1085 | 0.1000 | 0.1021 | 1,181,902 | -0.01(-6.84%) |
Sep 23, 2019 | 0.1071 | 0.1100 | 0.1000 | 0.1096 | 1,400,271 | +0.00(+2.43%) |
Sep 20, 2019 | 0.1070 | 0.1080 | 0.1000 | 0.1070 | 1,427,900 | +0.00(+2.20%) |
Sep 19, 2019 | 0.1120 | 0.1120 | 0.1033 | 0.1047 | 1,554,618 | -0.01(-4.82%) |
Sep 18, 2019 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 4,391,704 | +0.01(+9.45%) |
Sep 17, 2019 | 0.0975 | 0.1059 | 0.0921 | 0.1005 | 3,837,151 | +0.01(+7.49%) |
Sep 16, 2019 | 0.0990 | 0.0990 | 0.0910 | 0.0935 | 1,017,145 | -0.00(-3.71%) |
Sep 13, 2019 | 0.0972 | 0.0975 | 0.0950 | 0.0971 | 637,400 | +0.00(+1.15%) |
Sep 12, 2019 | 0.0960 | 0.0998 | 0.0950 | 0.0960 | 779,167 | -0.00(-4.00%) |
Sep 11, 2019 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 1,150,057 | +0.00(+2.25%) |
Sep 10, 2019 | 0.0990 | 0.1070 | 0.0950 | 0.0978 | 2,063,728 | -0.00(-1.31%) |
Sep 09, 2019 | 0.0943 | 0.1039 | 0.0943 | 0.0991 | 2,312,487 | +0.00(+5.09%) |
Sep 06, 2019 | 0.0950 | 0.0950 | 0.0920 | 0.0943 | 1,514,600 | +0.00(+2.50%) |
Sep 05, 2019 | 0.0925 | 0.0955 | 0.0913 | 0.0920 | 1,479,478 | -0.00(-2.34%) |
Sep 04, 2019 | 0.0960 | 0.0980 | 0.0915 | 0.0942 | 2,279,792 | -0.00(-3.68%) |