Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.980 | 3.981 | 3.612 | 3.725 | 60,300 | -0.26(-6.41%) |
Aug 29, 2019 | 4.660 | 4.680 | 3.120 | 3.980 | 504,223 | -1.33(-25.05%) |
Aug 28, 2019 | 5.280 | 5.640 | 5.200 | 5.310 | 135,631 | +0.08(+1.53%) |
Aug 27, 2019 | 5.360 | 5.780 | 5.210 | 5.230 | 61,804 | -0.02(-0.38%) |
Aug 26, 2019 | 5.190 | 6.170 | 5.120 | 5.250 | 58,259 | +0.15(+2.94%) |
Aug 23, 2019 | 5.243 | 5.310 | 5.085 | 5.100 | 13,800 | +0.15(+3.03%) |
Aug 22, 2019 | 4.680 | 5.400 | 4.600 | 4.950 | 51,145 | +0.40(+8.79%) |
Aug 21, 2019 | 4.860 | 5.090 | 4.430 | 4.550 | 18,611 | -0.46(-9.18%) |
Aug 20, 2019 | 5.640 | 5.700 | 4.900 | 5.010 | 22,637 | -0.76(-13.17%) |
Aug 19, 2019 | 5.720 | 6.000 | 5.500 | 5.770 | 25,191 | -0.31(-5.16%) |
Aug 16, 2019 | 5.400 | 7.880 | 5.400 | 6.084 | 159,100 | +0.73(+13.72%) |
Aug 15, 2019 | 5.030 | 5.680 | 4.610 | 5.350 | 57,994 | +5.10(+2073.03%) |
Aug 14, 2019 | 0.2545 | 0.2589 | 0.2440 | 0.2462 | 40,607 | -0.01(-3.41%) |
Aug 13, 2019 | 0.2442 | 0.2589 | 0.2400 | 0.2549 | 42,741 | +0.01(+4.38%) |
Aug 12, 2019 | 0.2533 | 0.2595 | 0.2400 | 0.2442 | 97,907 | +0.00(+1.75%) |
Aug 09, 2019 | 0.2794 | 0.2795 | 0.2400 | 0.2400 | 119,400 | -0.03(-11.44%) |
Aug 08, 2019 | 0.2800 | 0.2800 | 0.2657 | 0.2710 | 42,197 | -0.01(-3.18%) |
Aug 07, 2019 | 0.2801 | 0.2856 | 0.2550 | 0.2799 | 57,957 | -0.01(-3.42%) |
Aug 06, 2019 | 0.2899 | 0.2899 | 0.2801 | 0.2898 | 22,026 | +0.00(+0.17%) |
Aug 05, 2019 | 0.3050 | 0.3050 | 0.2690 | 0.2893 | 55,114 | -0.00(-0.58%) |
Aug 02, 2019 | 0.2911 | 0.3070 | 0.2901 | 0.2910 | 34,900 | -0.01(-1.69%) |
Aug 01, 2019 | 0.3090 | 0.3090 | 0.2960 | 0.2960 | 18,129 | +0.00(+0.34%) |
Jul 31, 2019 | 0.3047 | 0.3197 | 0.2950 | 0.2950 | 133,216 | +0.00(+1.41%) |
Jul 30, 2019 | 0.3072 | 0.3299 | 0.2900 | 0.2909 | 102,452 | -0.00(-0.58%) |
Jul 29, 2019 | 0.2970 | 0.3050 | 0.2900 | 0.2926 | 38,577 | -0.00(-0.41%) |
Jul 26, 2019 | 0.2968 | 0.3029 | 0.2900 | 0.2938 | 30,200 | +0.00(+1.31%) |
Jul 25, 2019 | 0.3000 | 0.3100 | 0.2750 | 0.2900 | 38,385 | -0.01(-3.33%) |
Jul 24, 2019 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 74,807 | +0.01(+3.41%) |
Jul 23, 2019 | 0.3100 | 0.3100 | 0.2800 | 0.2901 | 21,368 | -0.01(-3.01%) |
Jul 22, 2019 | 0.3223 | 0.3223 | 0.2900 | 0.2991 | 70,406 | -0.01(-2.57%) |
Jul 19, 2019 | 0.2800 | 0.3400 | 0.2755 | 0.3070 | 885,200 | +0.03(+9.72%) |
Jul 18, 2019 | 0.2959 | 0.2959 | 0.2705 | 0.2798 | 19,377 | -0.00(-1.20%) |
Jul 17, 2019 | 0.2785 | 0.2984 | 0.2705 | 0.2832 | 34,082 | +0.00(+1.14%) |
Jul 16, 2019 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 91,307 | +0.01(+3.70%) |
Jul 15, 2019 | 0.2800 | 0.3100 | 0.2700 | 0.2700 | 56,413 | -0.02(-7.22%) |
Jul 12, 2019 | 0.3000 | 0.3200 | 0.2800 | 0.2910 | 146,500 | -0.01(-3.00%) |
Jul 11, 2019 | 0.2742 | 0.3300 | 0.2693 | 0.3000 | 812,197 | +0.03(+9.41%) |
Jul 10, 2019 | 0.2799 | 0.2888 | 0.2600 | 0.2742 | 136,074 | -0.01(-2.04%) |
Jul 09, 2019 | 0.2977 | 0.2977 | 0.2700 | 0.2799 | 114,363 | -0.01(-2.47%) |
Jul 08, 2019 | 0.3000 | 0.3000 | 0.2801 | 0.2870 | 48,840 | -0.00(-1.07%) |
Jul 05, 2019 | 0.2831 | 0.3100 | 0.2742 | 0.2901 | 282,800 | +0.02(+6.22%) |
Jul 03, 2019 | 0.2600 | 0.2900 | 0.2500 | 0.2731 | 245,000 | +0.01(+1.86%) |
Jul 02, 2019 | 0.2770 | 0.2770 | 0.2602 | 0.2681 | 25,774 | +0.00(+0.00%) |
Jul 01, 2019 | 0.2550 | 0.2729 | 0.2550 | 0.2681 | 23,809 | +0.02(+7.24%) |
Jun 28, 2019 | 0.2930 | 0.2930 | 0.2500 | 0.2500 | 109,400 | -0.01(-3.85%) |
Jun 27, 2019 | 0.2940 | 0.2940 | 0.2600 | 0.2600 | 96,105 | -0.02(-7.14%) |
Jun 26, 2019 | 0.3000 | 0.3100 | 0.2800 | 0.2800 | 153,752 | +0.00(+0.18%) |
Jun 25, 2019 | 0.3100 | 0.3100 | 0.2750 | 0.2795 | 118,697 | -0.02(-6.46%) |
Jun 24, 2019 | 0.3100 | 0.3100 | 0.2911 | 0.2988 | 7,471 | -0.01(-3.33%) |
Jun 21, 2019 | 0.2900 | 0.3100 | 0.2873 | 0.3091 | 26,400 | +0.01(+4.74%) |
Jun 20, 2019 | 0.2800 | 0.3100 | 0.2800 | 0.2951 | 59,629 | +0.00(+1.06%) |
Jun 19, 2019 | 0.3000 | 0.3100 | 0.2851 | 0.2920 | 63,330 | +0.00(+1.04%) |
Jun 18, 2019 | 0.3078 | 0.3080 | 0.2801 | 0.2890 | 68,008 | -0.01(-2.76%) |
Jun 17, 2019 | 0.3200 | 0.3400 | 0.2800 | 0.2972 | 192,148 | -0.02(-7.12%) |
Jun 14, 2019 | 0.3400 | 0.3400 | 0.3089 | 0.3200 | 109,600 | -0.03(-7.78%) |
Jun 13, 2019 | 0.3467 | 0.3500 | 0.3150 | 0.3470 | 134,481 | +0.01(+2.69%) |
Jun 12, 2019 | 0.3100 | 0.3600 | 0.3020 | 0.3379 | 477,040 | +0.04(+12.63%) |
Jun 11, 2019 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | 292,585 | -0.06(-16.67%) |
Jun 10, 2019 | 0.2700 | 0.3600 | 0.2700 | 0.3600 | 804,334 | +0.09(+32.79%) |
Jun 07, 2019 | 0.2800 | 0.3200 | 0.2651 | 0.2711 | 269,800 | -0.00(-0.15%) |
Jun 06, 2019 | 0.2740 | 0.2898 | 0.2633 | 0.2715 | 273,722 | -0.00(-0.22%) |
Jun 05, 2019 | 0.2899 | 0.4800 | 0.2621 | 0.2721 | 3,168,054 | -0.01(-2.82%) |
Jun 04, 2019 | 0.2800 | 0.3300 | 0.2600 | 0.2800 | 628,962 | +0.00(+0.04%) |