Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.040 | 3.633 | 3.000 | 3.040 | 60,400 | -0.15(-4.70%) |
Aug 29, 2019 | 3.200 | 3.340 | 2.990 | 3.190 | 42,982 | -0.28(-8.07%) |
Aug 28, 2019 | 4.040 | 4.060 | 3.460 | 3.470 | 92,169 | -0.57(-14.11%) |
Aug 27, 2019 | 4.090 | 4.090 | 3.670 | 4.040 | 59,765 | +0.09(+2.28%) |
Aug 26, 2019 | 3.790 | 4.390 | 3.790 | 3.950 | 135,407 | +0.15(+3.95%) |
Aug 23, 2019 | 4.010 | 4.270 | 3.700 | 3.800 | 100,500 | -0.07(-1.81%) |
Aug 22, 2019 | 3.800 | 4.120 | 3.620 | 3.870 | 77,340 | +0.21(+5.74%) |
Aug 21, 2019 | 3.800 | 4.350 | 3.660 | 3.660 | 103,264 | -0.12(-3.20%) |
Aug 20, 2019 | 3.400 | 4.102 | 3.250 | 3.781 | 92,864 | +0.38(+11.21%) |
Aug 19, 2019 | 2.960 | 3.590 | 2.920 | 3.400 | 81,823 | +0.47(+16.04%) |
Aug 16, 2019 | 2.850 | 2.994 | 2.760 | 2.930 | 36,300 | +0.01(+0.34%) |
Aug 15, 2019 | 2.920 | 2.960 | 2.750 | 2.920 | 22,855 | +0.10(+3.44%) |
Aug 14, 2019 | 2.680 | 2.856 | 2.660 | 2.823 | 13,545 | +0.04(+1.54%) |
Aug 13, 2019 | 2.920 | 2.940 | 2.680 | 2.780 | 29,754 | +0.00(+0.00%) |
Aug 12, 2019 | 2.830 | 3.000 | 2.670 | 2.780 | 63,340 | -0.08(-2.80%) |
Aug 09, 2019 | 2.920 | 3.059 | 2.760 | 2.860 | 30,900 | -0.07(-2.39%) |
Aug 08, 2019 | 3.050 | 3.090 | 2.860 | 2.930 | 41,860 | -0.09(-2.98%) |
Aug 07, 2019 | 2.860 | 3.130 | 2.720 | 3.020 | 76,152 | +0.15(+5.23%) |
Aug 06, 2019 | 2.680 | 2.890 | 2.660 | 2.870 | 115,267 | +0.19(+7.09%) |
Aug 05, 2019 | 2.920 | 3.000 | 2.650 | 2.680 | 60,552 | -0.22(-7.59%) |
Aug 02, 2019 | 3.020 | 3.050 | 2.760 | 2.900 | 48,800 | -0.11(-3.65%) |
Aug 01, 2019 | 3.320 | 3.400 | 2.660 | 3.010 | 355,612 | -0.78(-20.58%) |
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%) |