Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.310 | 2.310 | 2.060 | 2.070 | 294,449 | -0.24(-10.39%) |
Jul 30, 2019 | 2.190 | 2.360 | 2.180 | 2.310 | 153,032 | +0.08(+3.59%) |
Jul 29, 2019 | 2.450 | 2.450 | 2.200 | 2.230 | 285,206 | -0.26(-10.44%) |
Jul 26, 2019 | 2.410 | 2.540 | 2.265 | 2.490 | 334,000 | +0.08(+3.32%) |
Jul 25, 2019 | 2.370 | 2.420 | 2.350 | 2.410 | 182,612 | +0.04(+1.69%) |
Jul 24, 2019 | 2.600 | 2.650 | 2.250 | 2.370 | 1,040,266 | -0.22(-8.49%) |
Jul 23, 2019 | 2.600 | 2.680 | 2.470 | 2.590 | 632,503 | +0.02(+0.78%) |
Jul 22, 2019 | 2.310 | 2.620 | 2.140 | 2.570 | 1,240,387 | +0.26(+11.26%) |
Jul 19, 2019 | 2.380 | 2.410 | 2.280 | 2.310 | 223,000 | -0.05(-2.12%) |
Jul 18, 2019 | 2.470 | 2.530 | 2.340 | 2.360 | 153,937 | -0.13(-5.22%) |
Jul 17, 2019 | 2.560 | 2.568 | 2.420 | 2.490 | 205,942 | -0.07(-2.73%) |
Jul 16, 2019 | 2.470 | 2.600 | 2.350 | 2.560 | 236,416 | +0.08(+3.23%) |
Jul 15, 2019 | 2.640 | 2.660 | 2.450 | 2.480 | 199,467 | -0.16(-6.06%) |
Jul 12, 2019 | 2.540 | 2.720 | 2.523 | 2.640 | 288,400 | +0.10(+3.94%) |
Jul 11, 2019 | 2.620 | 2.680 | 2.530 | 2.540 | 200,227 | -0.06(-2.31%) |
Jul 10, 2019 | 2.760 | 2.780 | 2.570 | 2.600 | 387,202 | -0.20(-7.14%) |
Jul 09, 2019 | 2.940 | 3.020 | 2.720 | 2.800 | 402,568 | -0.16(-5.41%) |
Jul 08, 2019 | 3.050 | 3.240 | 2.850 | 2.960 | 812,472 | +2.30(+348.48%) |
Jul 05, 2019 | 0.7100 | 0.7600 | 0.6600 | 0.6600 | 1,387,200 | -0.05(-6.75%) |
Jul 03, 2019 | 0.6200 | 0.7296 | 0.5800 | 0.7078 | 2,571,500 | +0.08(+13.43%) |
Jul 02, 2019 | 0.6100 | 0.6299 | 0.5602 | 0.6240 | 445,989 | +0.00(+0.76%) |
Jul 01, 2019 | 0.6500 | 0.6500 | 0.6080 | 0.6193 | 293,046 | -0.00(-0.34%) |
Jun 28, 2019 | 0.6549 | 0.6620 | 0.6130 | 0.6214 | 473,800 | -0.03(-3.97%) |
Jun 27, 2019 | 0.6472 | 0.6532 | 0.6242 | 0.6471 | 355,886 | +0.02(+3.97%) |
Jun 26, 2019 | 0.6600 | 0.7000 | 0.6224 | 0.6224 | 508,876 | -0.05(-6.81%) |
Jun 25, 2019 | 0.7019 | 0.7300 | 0.6500 | 0.6679 | 375,142 | -0.06(-8.64%) |
Jun 24, 2019 | 0.7210 | 0.7500 | 0.7200 | 0.7311 | 338,723 | +0.01(+1.40%) |
Jun 21, 2019 | 0.8000 | 0.8100 | 0.7210 | 0.7210 | 1,279,700 | -0.09(-10.99%) |
Jun 20, 2019 | 0.8337 | 0.8482 | 0.8000 | 0.8100 | 602,385 | -0.02(-1.89%) |
Jun 19, 2019 | 0.8100 | 0.8500 | 0.8100 | 0.8256 | 468,704 | -0.01(-1.14%) |
Jun 18, 2019 | 0.8500 | 0.8500 | 0.8074 | 0.8351 | 580,934 | +0.02(+2.81%) |
Jun 17, 2019 | 0.8099 | 0.8800 | 0.7999 | 0.8123 | 788,703 | -0.02(-2.01%) |
Jun 14, 2019 | 0.9300 | 0.9500 | 0.8290 | 0.8290 | 3,677,700 | -0.09(-9.89%) |
Jun 13, 2019 | 1.080 | 1.100 | 0.9010 | 0.9200 | 1,163,074 | -0.16(-14.81%) |
Jun 12, 2019 | 1.140 | 1.220 | 1.070 | 1.080 | 1,084,476 | -0.08(-6.90%) |
Jun 11, 2019 | 1.200 | 1.240 | 1.156 | 1.160 | 319,819 | -0.03(-2.52%) |
Jun 10, 2019 | 1.170 | 1.200 | 1.170 | 1.190 | 505,008 | +0.02(+1.71%) |
Jun 07, 2019 | 1.150 | 1.190 | 1.130 | 1.170 | 298,200 | +0.02(+1.74%) |
Jun 06, 2019 | 1.150 | 1.160 | 1.100 | 1.150 | 508,507 | -0.01(-0.86%) |
Jun 05, 2019 | 1.190 | 1.210 | 1.130 | 1.160 | 836,116 | -0.03(-2.52%) |
Jun 04, 2019 | 1.180 | 1.220 | 1.170 | 1.190 | 421,575 | -0.01(-0.83%) |
Jun 03, 2019 | 1.200 | 1.210 | 1.180 | 1.200 | 299,462 | +0.00(+0.00%) |
May 31, 2019 | 1.180 | 1.210 | 1.180 | 1.200 | 315,100 | -0.01(-0.83%) |
May 30, 2019 | 1.210 | 1.240 | 1.190 | 1.210 | 758,864 | +0.00(+0.00%) |
May 29, 2019 | 1.180 | 1.220 | 1.170 | 1.210 | 297,453 | +0.04(+3.42%) |
May 28, 2019 | 1.160 | 1.240 | 1.160 | 1.170 | 1,592,223 | +0.02(+1.74%) |
May 24, 2019 | 1.150 | 1.190 | 1.120 | 1.150 | 927,600 | +0.00(+0.00%) |
May 23, 2019 | 1.130 | 1.190 | 1.130 | 1.150 | 1,579,855 | -0.02(-1.71%) |
May 22, 2019 | 1.190 | 1.245 | 1.150 | 1.170 | 2,396,163 | -0.04(-3.31%) |
May 21, 2019 | 1.090 | 1.220 | 1.090 | 1.210 | 1,308,625 | +0.12(+11.01%) |
May 20, 2019 | 1.190 | 1.230 | 1.090 | 1.090 | 1,635,660 | -0.12(-9.92%) |
May 17, 2019 | 1.250 | 1.250 | 1.190 | 1.210 | 2,331,200 | -0.07(-5.47%) |
May 16, 2019 | 1.280 | 1.310 | 1.240 | 1.280 | 1,788,227 | -0.01(-0.78%) |
May 15, 2019 | 1.290 | 1.305 | 1.270 | 1.290 | 289,675 | +0.00(+0.00%) |
May 14, 2019 | 1.270 | 1.310 | 1.240 | 1.290 | 1,011,471 | +0.03(+2.38%) |
May 13, 2019 | 1.260 | 1.300 | 1.230 | 1.260 | 1,455,244 | -0.04(-3.08%) |
May 10, 2019 | 1.320 | 1.390 | 1.250 | 1.300 | 795,500 | -0.02(-1.52%) |
May 09, 2019 | 1.320 | 1.340 | 1.260 | 1.320 | 541,648 | -0.02(-1.49%) |
May 08, 2019 | 1.380 | 1.400 | 1.310 | 1.340 | 548,220 | -0.05(-3.60%) |
May 07, 2019 | 1.450 | 1.473 | 1.370 | 1.390 | 549,241 | -0.10(-6.71%) |
May 06, 2019 | 1.450 | 1.510 | 1.430 | 1.490 | 354,112 | +0.00(+0.00%) |
May 03, 2019 | 1.490 | 1.510 | 1.460 | 1.490 | 1,000,400 | +0.00(+0.00%) |
May 02, 2019 | 1.500 | 1.540 | 1.450 | 1.490 | 334,725 | -0.02(-1.32%) |