Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.310 | 3.840 | 3.060 | 3.450 | 257,660 | +0.15(+4.55%) |
Feb 27, 2019 | 3.370 | 3.540 | 3.260 | 3.300 | 29,733 | -0.17(-4.90%) |
Feb 26, 2019 | 3.290 | 3.580 | 3.290 | 3.470 | 85,693 | +0.17(+5.15%) |
Feb 25, 2019 | 3.380 | 3.550 | 3.050 | 3.300 | 165,922 | +3.12(+1785.71%) |
Feb 22, 2019 | 0.1800 | 0.1800 | 0.1650 | 0.1750 | 2,670,000 | -0.02(-8.04%) |
Feb 21, 2019 | 0.1820 | 0.1925 | 0.1820 | 0.1903 | 352,447 | +0.00(+2.59%) |
Feb 20, 2019 | 0.1900 | 0.1950 | 0.1851 | 0.1855 | 545,448 | -0.00(-2.16%) |
Feb 19, 2019 | 0.1910 | 0.1950 | 0.1850 | 0.1896 | 570,347 | -0.01(-5.20%) |
Feb 15, 2019 | 0.2100 | 0.2100 | 0.1900 | 0.2000 | 567,900 | -0.01(-4.76%) |
Feb 14, 2019 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 335,069 | +0.01(+2.44%) |
Feb 13, 2019 | 0.2050 | 0.2135 | 0.2050 | 0.2050 | 290,702 | -0.00(-1.58%) |
Feb 12, 2019 | 0.2100 | 0.2175 | 0.2030 | 0.2083 | 737,008 | -0.00(-0.81%) |
Feb 11, 2019 | 0.2200 | 0.2200 | 0.2000 | 0.2100 | 635,987 | +0.00(+0.00%) |
Feb 08, 2019 | 0.2100 | 0.2300 | 0.1900 | 0.2100 | 2,082,600 | +0.00(+0.00%) |
Feb 07, 2019 | 0.2100 | 0.2200 | 0.2000 | 0.2100 | 863,076 | -0.01(-3.18%) |
Feb 06, 2019 | 0.2058 | 0.2200 | 0.1968 | 0.2169 | 1,855,324 | +0.02(+10.16%) |
Feb 05, 2019 | 0.1962 | 0.2000 | 0.1962 | 0.1969 | 220,936 | -0.00(-0.05%) |
Feb 04, 2019 | 0.2100 | 0.2100 | 0.1900 | 0.1970 | 716,010 | -0.00(-1.50%) |
Feb 01, 2019 | 0.2000 | 0.2100 | 0.1850 | 0.2000 | 1,236,500 | -0.01(-4.76%) |
Jan 31, 2019 | 0.1850 | 0.2190 | 0.1790 | 0.2100 | 3,044,060 | +0.02(+13.51%) |
Jan 30, 2019 | 0.1900 | 0.1900 | 0.1780 | 0.1850 | 416,664 | +0.01(+2.78%) |
Jan 29, 2019 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | 581,801 | -0.01(-4.00%) |
Jan 28, 2019 | 0.1970 | 0.1970 | 0.1851 | 0.1875 | 267,053 | -0.00(-1.32%) |
Jan 25, 2019 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 525,600 | +0.00(+0.00%) |
Jan 24, 2019 | 0.1860 | 0.1950 | 0.1860 | 0.1900 | 333,962 | +0.00(+0.26%) |
Jan 23, 2019 | 0.1831 | 0.2000 | 0.1830 | 0.1895 | 499,086 | +0.00(+0.53%) |
Jan 22, 2019 | 0.1860 | 0.1940 | 0.1820 | 0.1885 | 470,205 | -0.00(-0.79%) |
Jan 18, 2019 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 470,200 | +0.00(+0.00%) |
Jan 17, 2019 | 0.1800 | 0.2000 | 0.1800 | 0.1900 | 558,451 | +0.00(+0.00%) |
Jan 16, 2019 | 0.1900 | 0.1900 | 0.1700 | 0.1900 | 530,368 | +0.01(+2.70%) |
Jan 15, 2019 | 0.1800 | 0.1950 | 0.1720 | 0.1850 | 866,745 | +0.00(+0.60%) |
Jan 14, 2019 | 0.1941 | 0.1950 | 0.1650 | 0.1839 | 841,238 | -0.01(-3.21%) |
Jan 11, 2019 | 0.1900 | 0.2000 | 0.1800 | 0.1900 | 1,193,700 | -0.00(-0.05%) |
Jan 10, 2019 | 0.1906 | 0.2000 | 0.1800 | 0.1901 | 1,302,950 | -0.01(-4.95%) |
Jan 09, 2019 | 0.2300 | 0.2400 | 0.1900 | 0.2000 | 5,759,526 | +0.02(+11.11%) |
Jan 08, 2019 | 0.1650 | 0.1833 | 0.1570 | 0.1800 | 2,839,947 | +0.01(+7.91%) |
Jan 07, 2019 | 0.1621 | 0.1700 | 0.1600 | 0.1668 | 390,545 | +0.00(+2.33%) |
Jan 04, 2019 | 0.1550 | 0.1660 | 0.1550 | 0.1630 | 420,700 | -0.00(-1.75%) |
Jan 03, 2019 | 0.1622 | 0.1710 | 0.1598 | 0.1659 | 469,769 | +0.01(+3.49%) |
Jan 02, 2019 | 0.1450 | 0.1650 | 0.1450 | 0.1603 | 490,035 | +0.00(+0.19%) |
Dec 31, 2018 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 264,100 | +0.00(+1.27%) |
Dec 28, 2018 | 0.1450 | 0.1600 | 0.1450 | 0.1580 | 588,600 | +0.02(+12.86%) |
Dec 27, 2018 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 593,789 | -0.02(-11.05%) |
Dec 26, 2018 | 0.1520 | 0.1600 | 0.1450 | 0.1574 | 815,987 | +0.01(+4.93%) |
Dec 24, 2018 | 0.1500 | 0.1600 | 0.1300 | 0.1500 | 831,600 | +0.00(+0.00%) |
Dec 21, 2018 | 0.1800 | 0.1800 | 0.1500 | 0.1500 | 2,033,500 | -0.03(-15.40%) |
Dec 20, 2018 | 0.1830 | 0.1900 | 0.1720 | 0.1773 | 688,855 | -0.01(-3.90%) |
Dec 19, 2018 | 0.1840 | 0.2000 | 0.1820 | 0.1845 | 562,689 | -0.00(-0.86%) |
Dec 18, 2018 | 0.1929 | 0.1950 | 0.1850 | 0.1861 | 531,901 | -0.00(-2.57%) |
Dec 17, 2018 | 0.1925 | 0.2000 | 0.1888 | 0.1910 | 640,710 | -0.01(-4.50%) |
Dec 14, 2018 | 0.2000 | 0.2050 | 0.1890 | 0.2000 | 357,300 | +0.00(+0.00%) |
Dec 13, 2018 | 0.2000 | 0.2100 | 0.1900 | 0.2000 | 504,732 | -0.00(-2.44%) |
Dec 12, 2018 | 0.2050 | 0.2180 | 0.2019 | 0.2050 | 1,231,416 | +0.01(+4.59%) |
Dec 11, 2018 | 0.1890 | 0.2080 | 0.1863 | 0.1960 | 943,136 | +0.00(+2.56%) |
Dec 10, 2018 | 0.1980 | 0.2049 | 0.1850 | 0.1911 | 833,958 | +0.01(+6.17%) |
Dec 07, 2018 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 654,900 | +0.00(+0.00%) |
Dec 06, 2018 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 754,035 | -0.01(-5.26%) |
Dec 04, 2018 | 0.2000 | 0.2100 | 0.1900 | 0.1900 | 725,200 | -0.01(-6.86%) |