Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.1395 | 0.1527 | 0.1340 | 0.1368 | 4,186,990 | -0.00(-0.80%) |
Jul 30, 2019 | 0.1400 | 0.1410 | 0.1340 | 0.1379 | 1,403,172 | -0.00(-1.50%) |
Jul 29, 2019 | 0.1400 | 0.1500 | 0.1300 | 0.1400 | 1,342,631 | -0.01(-3.78%) |
Jul 26, 2019 | 0.1550 | 0.1600 | 0.1450 | 0.1455 | 2,427,000 | -0.00(-1.95%) |
Jul 25, 2019 | 0.1531 | 0.1550 | 0.1416 | 0.1484 | 2,045,330 | -0.00(-2.43%) |
Jul 24, 2019 | 0.1450 | 0.1550 | 0.1401 | 0.1521 | 1,915,776 | +0.01(+3.47%) |
Jul 23, 2019 | 0.1620 | 0.1630 | 0.1401 | 0.1470 | 4,647,337 | -0.01(-8.13%) |
Jul 22, 2019 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 2,041,869 | -0.01(-4.48%) |
Jul 19, 2019 | 0.1790 | 0.1800 | 0.1601 | 0.1675 | 2,126,900 | -0.01(-6.94%) |
Jul 18, 2019 | 0.1880 | 0.1950 | 0.1750 | 0.1800 | 3,216,172 | -0.01(-4.41%) |
Jul 17, 2019 | 0.2000 | 0.2000 | 0.1800 | 0.1883 | 3,490,387 | -0.02(-8.86%) |
Jul 16, 2019 | 0.2599 | 0.2650 | 0.2018 | 0.2066 | 23,292,784 | +0.03(+18.53%) |
Jul 15, 2019 | 0.1750 | 0.1780 | 0.1700 | 0.1743 | 4,489,882 | -0.00(-0.40%) |
Jul 12, 2019 | 0.1848 | 0.1849 | 0.1750 | 0.1750 | 539,100 | -0.01(-2.78%) |
Jul 11, 2019 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | 975,295 | -0.00(-1.64%) |
Jul 10, 2019 | 0.1920 | 0.2050 | 0.1829 | 0.1830 | 1,017,910 | -0.00(-2.40%) |
Jul 09, 2019 | 0.1751 | 0.1931 | 0.1750 | 0.1875 | 1,777,561 | +0.01(+4.17%) |
Jul 08, 2019 | 0.1800 | 0.1900 | 0.1700 | 0.1800 | 1,447,384 | +0.01(+5.88%) |
Jul 05, 2019 | 0.1799 | 0.1799 | 0.1656 | 0.1700 | 221,700 | -0.00(-0.35%) |
Jul 03, 2019 | 0.1775 | 0.1800 | 0.1650 | 0.1706 | 397,700 | +0.00(+0.35%) |
Jul 02, 2019 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 897,231 | +0.00(+1.13%) |
Jul 01, 2019 | 0.1712 | 0.1712 | 0.1652 | 0.1681 | 211,838 | +0.01(+3.07%) |
Jun 28, 2019 | 0.1699 | 0.1720 | 0.1621 | 0.1631 | 306,500 | -0.01(-4.06%) |
Jun 27, 2019 | 0.1698 | 0.1789 | 0.1602 | 0.1700 | 384,474 | +0.00(+0.12%) |
Jun 26, 2019 | 0.1640 | 0.1760 | 0.1640 | 0.1698 | 362,606 | +0.00(+0.00%) |
Jun 25, 2019 | 0.1786 | 0.1786 | 0.1652 | 0.1698 | 236,082 | -0.00(-0.12%) |
Jun 24, 2019 | 0.1650 | 0.1916 | 0.1650 | 0.1700 | 470,630 | +0.00(+0.06%) |
Jun 21, 2019 | 0.1636 | 0.1790 | 0.1636 | 0.1699 | 235,300 | -0.01(-2.91%) |
Jun 20, 2019 | 0.1720 | 0.1750 | 0.1600 | 0.1750 | 797,054 | +0.01(+8.36%) |
Jun 19, 2019 | 0.1657 | 0.1680 | 0.1600 | 0.1615 | 369,108 | -0.01(-3.52%) |
Jun 18, 2019 | 0.1650 | 0.1730 | 0.1606 | 0.1674 | 635,074 | +0.00(+0.97%) |
Jun 17, 2019 | 0.1666 | 0.1735 | 0.1600 | 0.1658 | 441,065 | -0.00(-1.89%) |
Jun 14, 2019 | 0.1800 | 0.1900 | 0.1656 | 0.1690 | 1,098,300 | -0.01(-5.59%) |
Jun 13, 2019 | 0.1751 | 0.2000 | 0.1751 | 0.1790 | 1,062,474 | -0.00(-0.56%) |
Jun 12, 2019 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | 378,111 | +0.00(+0.50%) |
Jun 11, 2019 | 0.1897 | 0.1950 | 0.1711 | 0.1791 | 640,901 | -0.01(-4.63%) |
Jun 10, 2019 | 0.1650 | 0.2106 | 0.1621 | 0.1878 | 2,638,694 | +0.03(+18.19%) |
Jun 07, 2019 | 0.1650 | 0.1650 | 0.1565 | 0.1589 | 732,500 | -0.00(-0.69%) |
Jun 06, 2019 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 687,412 | -0.00(-1.54%) |
Jun 05, 2019 | 0.1696 | 0.1740 | 0.1615 | 0.1625 | 489,873 | +0.00(+1.56%) |
Jun 04, 2019 | 0.1600 | 0.1800 | 0.1600 | 0.1600 | 983,244 | +0.00(+0.00%) |
Jun 03, 2019 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 821,474 | -0.00(-1.60%) |
May 31, 2019 | 0.1700 | 0.1700 | 0.1518 | 0.1626 | 1,035,600 | -0.00(-2.93%) |
May 30, 2019 | 0.1760 | 0.1800 | 0.1650 | 0.1675 | 524,830 | -0.01(-4.56%) |
May 29, 2019 | 0.1710 | 0.1795 | 0.1700 | 0.1755 | 670,762 | -0.00(-1.96%) |
May 28, 2019 | 0.1821 | 0.1830 | 0.1706 | 0.1790 | 640,107 | -0.01(-3.19%) |
May 24, 2019 | 0.1800 | 0.1985 | 0.1703 | 0.1849 | 2,048,700 | +0.01(+5.72%) |
May 23, 2019 | 0.1729 | 0.1865 | 0.1530 | 0.1749 | 3,804,512 | -0.00(-0.11%) |
May 22, 2019 | 0.1800 | 0.1885 | 0.1670 | 0.1751 | 2,590,966 | +0.01(+6.12%) |
May 21, 2019 | 0.2005 | 0.2060 | 0.1518 | 0.1650 | 2,978,386 | -0.04(-17.50%) |
May 20, 2019 | 0.2000 | 0.2100 | 0.1900 | 0.2000 | 1,018,593 | -0.01(-4.76%) |
May 17, 2019 | 0.2199 | 0.2199 | 0.2045 | 0.2100 | 733,700 | +0.00(+0.19%) |
May 16, 2019 | 0.2125 | 0.2200 | 0.2050 | 0.2096 | 944,995 | -0.00(-0.76%) |
May 15, 2019 | 0.2155 | 0.2200 | 0.2000 | 0.2112 | 626,393 | -0.00(-0.89%) |
May 14, 2019 | 0.2030 | 0.2250 | 0.2030 | 0.2131 | 951,022 | +0.01(+3.45%) |
May 13, 2019 | 0.2205 | 0.2262 | 0.2025 | 0.2060 | 1,234,260 | -0.01(-6.58%) |
May 10, 2019 | 0.2290 | 0.2290 | 0.2128 | 0.2205 | 1,276,300 | -0.01(-3.71%) |
May 09, 2019 | 0.2400 | 0.2402 | 0.2253 | 0.2290 | 885,625 | -0.01(-3.13%) |
May 08, 2019 | 0.2280 | 0.2500 | 0.2280 | 0.2364 | 1,928,035 | +0.00(+0.68%) |
May 07, 2019 | 0.2300 | 0.2440 | 0.2260 | 0.2348 | 590,446 | +0.00(+0.82%) |
May 06, 2019 | 0.2260 | 0.2400 | 0.2202 | 0.2329 | 981,025 | +0.01(+5.82%) |
May 03, 2019 | 0.2215 | 0.2384 | 0.2201 | 0.2201 | 782,000 | -0.01(-3.17%) |
May 02, 2019 | 0.2350 | 0.2350 | 0.2199 | 0.2273 | 2,779,239 | -0.01(-4.66%) |