Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.590 | 4.590 | 3.681 | 3.790 | 206,556 | -0.86(-18.49%) |
Jul 30, 2019 | 4.900 | 5.350 | 4.510 | 4.650 | 345,024 | -0.19(-3.93%) |
Jul 29, 2019 | 5.200 | 5.370 | 4.750 | 4.840 | 103,565 | -0.33(-6.38%) |
Jul 26, 2019 | 5.450 | 5.553 | 4.820 | 5.170 | 174,600 | -0.21(-3.90%) |
Jul 25, 2019 | 5.900 | 5.900 | 5.310 | 5.380 | 140,459 | -0.61(-10.18%) |
Jul 24, 2019 | 5.880 | 6.150 | 5.500 | 5.990 | 193,452 | +0.09(+1.53%) |
Jul 23, 2019 | 5.800 | 6.270 | 5.200 | 5.900 | 203,946 | +0.68(+13.03%) |
Jul 22, 2019 | 4.580 | 5.450 | 4.310 | 5.220 | 207,697 | +4.60(+739.09%) |
Jul 19, 2019 | 0.5900 | 0.6300 | 0.5500 | 0.6221 | 554,500 | +0.03(+5.44%) |
Jul 18, 2019 | 0.6000 | 0.6800 | 0.5500 | 0.5900 | 768,346 | +0.04(+7.27%) |
Jul 17, 2019 | 0.5800 | 0.5800 | 0.5400 | 0.5500 | 456,892 | +0.00(+0.27%) |
Jul 16, 2019 | 0.6000 | 0.6000 | 0.4880 | 0.5485 | 749,738 | -0.06(-10.08%) |
Jul 15, 2019 | 0.5900 | 0.7000 | 0.4800 | 0.6100 | 2,664,639 | +0.11(+22.00%) |
Jul 12, 2019 | 0.3900 | 0.5500 | 0.3900 | 0.5000 | 974,900 | +0.11(+28.21%) |
Jul 11, 2019 | 0.3900 | 0.3900 | 0.3700 | 0.3900 | 87,178 | +0.00(+0.00%) |
Jul 10, 2019 | 0.3900 | 0.4100 | 0.3900 | 0.3900 | 55,783 | +0.00(+0.03%) |
Jul 09, 2019 | 0.3699 | 0.4450 | 0.3500 | 0.3899 | 274,862 | +0.03(+8.31%) |
Jul 08, 2019 | 0.3530 | 0.3830 | 0.3530 | 0.3600 | 14,845 | +0.01(+1.98%) |
Jul 05, 2019 | 0.3560 | 0.3830 | 0.3302 | 0.3530 | 21,100 | -0.00(-0.56%) |
Jul 03, 2019 | 0.3500 | 0.3776 | 0.3500 | 0.3550 | 17,600 | +0.01(+1.69%) |
Jul 02, 2019 | 0.3424 | 0.3694 | 0.3300 | 0.3491 | 4,357 | +0.01(+2.56%) |
Jul 01, 2019 | 0.3418 | 0.3800 | 0.3302 | 0.3404 | 31,003 | +0.03(+9.81%) |
Jun 28, 2019 | 0.3500 | 0.4600 | 0.3100 | 0.3100 | 142,900 | -0.04(-11.43%) |
Jun 27, 2019 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 64,291 | -0.02(-5.41%) |
Jun 26, 2019 | 0.3800 | 0.3800 | 0.3500 | 0.3700 | 32,500 | -0.01(-1.99%) |
Jun 25, 2019 | 0.3550 | 0.3810 | 0.3550 | 0.3775 | 15,263 | -0.00(-0.58%) |
Jun 24, 2019 | 0.3310 | 0.4000 | 0.3300 | 0.3797 | 327,169 | +0.03(+9.05%) |
Jun 21, 2019 | 0.3310 | 0.3500 | 0.3103 | 0.3482 | 4,400 | +0.01(+2.41%) |
Jun 20, 2019 | 0.3168 | 0.3433 | 0.3100 | 0.3400 | 6,666 | -0.01(-2.86%) |
Jun 19, 2019 | 0.3301 | 0.3500 | 0.3222 | 0.3500 | 2,149 | +0.00(+0.00%) |
Jun 18, 2019 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 45,613 | +0.03(+7.96%) |
Jun 17, 2019 | 0.3218 | 0.3601 | 0.3100 | 0.3242 | 82,063 | +0.01(+4.58%) |
Jun 14, 2019 | 0.3200 | 0.3370 | 0.3100 | 0.3100 | 31,600 | -0.03(-8.37%) |
Jun 13, 2019 | 0.3211 | 0.3395 | 0.3100 | 0.3383 | 35,271 | +0.01(+4.09%) |
Jun 12, 2019 | 0.3200 | 0.3250 | 0.3102 | 0.3250 | 37,136 | +0.00(+0.00%) |
Jun 11, 2019 | 0.3122 | 0.3290 | 0.3101 | 0.3250 | 16,194 | -0.01(-1.52%) |
Jun 10, 2019 | 0.3397 | 0.3397 | 0.3015 | 0.3300 | 19,883 | -0.00(-0.99%) |
Jun 07, 2019 | 0.3384 | 0.3999 | 0.3155 | 0.3333 | 254,700 | -0.01(-1.97%) |
Jun 06, 2019 | 0.3415 | 0.3575 | 0.3380 | 0.3400 | 19,337 | -0.00(-0.29%) |
Jun 05, 2019 | 0.3800 | 0.3850 | 0.3300 | 0.3410 | 117,221 | -0.03(-7.84%) |
Jun 04, 2019 | 0.3790 | 0.4799 | 0.3605 | 0.3700 | 473,296 | -0.03(-7.27%) |
Jun 03, 2019 | 0.3620 | 0.4900 | 0.3620 | 0.3990 | 243,732 | +0.03(+9.32%) |
May 31, 2019 | 0.3720 | 0.3820 | 0.3650 | 0.3650 | 13,800 | -0.02(-5.19%) |
May 30, 2019 | 0.4100 | 0.4100 | 0.3700 | 0.3850 | 22,274 | +0.01(+3.77%) |
May 29, 2019 | 0.4100 | 0.4100 | 0.3710 | 0.3710 | 29,513 | -0.04(-9.49%) |
May 28, 2019 | 0.4000 | 0.4400 | 0.3750 | 0.4099 | 71,370 | +0.03(+8.76%) |
May 24, 2019 | 0.3612 | 0.4500 | 0.3550 | 0.3769 | 314,500 | +0.01(+3.97%) |
May 23, 2019 | 0.3702 | 0.3800 | 0.3550 | 0.3625 | 12,388 | -0.01(-2.08%) |
May 22, 2019 | 0.3770 | 0.3900 | 0.3620 | 0.3702 | 13,403 | +0.00(+0.11%) |
May 21, 2019 | 0.3620 | 0.3698 | 0.3620 | 0.3698 | 13,605 | -0.01(-2.43%) |
May 20, 2019 | 0.3800 | 0.3880 | 0.3540 | 0.3790 | 20,614 | -0.01(-2.32%) |
May 17, 2019 | 0.3938 | 0.3950 | 0.3540 | 0.3880 | 41,500 | -0.01(-3.00%) |
May 16, 2019 | 0.3600 | 0.4000 | 0.3600 | 0.4000 | 7,885 | +0.02(+5.26%) |
May 15, 2019 | 0.3800 | 0.4072 | 0.3800 | 0.3800 | 8,726 | +0.01(+2.70%) |
May 14, 2019 | 0.4000 | 0.4100 | 0.3621 | 0.3700 | 26,066 | -0.02(-5.13%) |
May 13, 2019 | 0.4100 | 0.4100 | 0.3700 | 0.3900 | 54,223 | -0.03(-7.14%) |
May 10, 2019 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 16,100 | +0.01(+2.69%) |
May 09, 2019 | 0.4300 | 0.4300 | 0.4004 | 0.4090 | 11,549 | -0.01(-2.80%) |
May 08, 2019 | 0.4260 | 0.4450 | 0.4000 | 0.4208 | 143,875 | +0.01(+2.81%) |
May 07, 2019 | 0.3900 | 0.4170 | 0.3900 | 0.4093 | 49,240 | +0.02(+4.95%) |
May 06, 2019 | 0.4000 | 0.4000 | 0.3581 | 0.3900 | 28,746 | -0.01(-2.74%) |
May 03, 2019 | 0.3750 | 0.4200 | 0.3655 | 0.4010 | 105,200 | +0.01(+2.95%) |
May 02, 2019 | 0.3779 | 0.3895 | 0.3622 | 0.3895 | 100,029 | +0.02(+6.74%) |