Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.960 | 2.000 | 1.860 | 1.900 | 54,800 | -0.07(-3.55%) |
Aug 29, 2019 | 2.130 | 2.140 | 1.850 | 1.970 | 171,357 | -0.12(-5.74%) |
Aug 28, 2019 | 2.070 | 2.230 | 2.050 | 2.090 | 252,308 | +0.05(+2.45%) |
Aug 27, 2019 | 2.220 | 2.220 | 1.900 | 2.040 | 293,778 | -0.16(-7.27%) |
Aug 26, 2019 | 1.970 | 2.490 | 1.850 | 2.200 | 772,598 | +0.25(+12.82%) |
Aug 23, 2019 | 2.040 | 2.140 | 1.910 | 1.950 | 153,900 | -0.19(-8.88%) |
Aug 22, 2019 | 2.400 | 2.540 | 2.020 | 2.140 | 627,298 | -0.18(-7.76%) |
Aug 21, 2019 | 2.680 | 2.680 | 2.240 | 2.320 | 376,552 | -0.30(-11.45%) |
Aug 20, 2019 | 2.750 | 3.500 | 2.400 | 2.620 | 2,323,837 | -0.38(-12.67%) |
Aug 19, 2019 | 3.400 | 6.450 | 2.720 | 3.000 | 22,326,944 | +1.76(+141.94%) |
Aug 16, 2019 | 1.360 | 1.360 | 1.225 | 1.240 | 42,400 | -0.13(-9.49%) |
Aug 15, 2019 | 1.310 | 1.390 | 1.300 | 1.370 | 37,166 | +0.06(+4.58%) |
Aug 14, 2019 | 1.400 | 1.400 | 1.300 | 1.310 | 22,840 | -0.03(-2.17%) |
Aug 13, 2019 | 1.360 | 1.414 | 1.315 | 1.339 | 34,593 | -0.04(-2.96%) |
Aug 12, 2019 | 1.430 | 1.590 | 1.350 | 1.380 | 77,376 | -0.04(-2.82%) |
Aug 09, 2019 | 1.380 | 1.590 | 1.300 | 1.420 | 435,300 | +0.04(+2.90%) |
Aug 08, 2019 | 1.470 | 1.470 | 1.350 | 1.380 | 33,577 | -0.02(-1.43%) |
Aug 07, 2019 | 1.320 | 1.450 | 1.250 | 1.400 | 133,075 | +0.07(+5.26%) |
Aug 06, 2019 | 1.380 | 1.420 | 1.310 | 1.330 | 54,909 | -0.04(-2.92%) |
Aug 05, 2019 | 1.620 | 1.620 | 1.350 | 1.370 | 99,025 | -0.18(-11.61%) |
Aug 02, 2019 | 1.440 | 1.845 | 1.380 | 1.550 | 316,700 | +0.17(+12.32%) |
Aug 01, 2019 | 1.460 | 1.470 | 1.360 | 1.380 | 50,636 | -0.10(-6.76%) |
Jul 31, 2019 | 1.620 | 1.622 | 1.410 | 1.480 | 57,877 | -0.08(-5.13%) |
Jul 30, 2019 | 1.470 | 1.580 | 1.310 | 1.560 | 123,214 | +0.08(+5.41%) |
Jul 29, 2019 | 1.600 | 1.660 | 1.480 | 1.480 | 93,873 | -0.15(-9.20%) |
Jul 26, 2019 | 1.730 | 1.737 | 1.500 | 1.630 | 170,200 | -0.09(-5.23%) |
Jul 25, 2019 | 1.690 | 2.150 | 1.650 | 1.720 | 1,362,400 | +0.02(+1.18%) |
Jul 24, 2019 | 1.900 | 1.955 | 1.590 | 1.700 | 174,050 | -0.17(-9.09%) |
Jul 23, 2019 | 2.340 | 2.400 | 1.840 | 1.870 | 206,178 | -0.49(-20.76%) |
Jul 22, 2019 | 2.660 | 2.660 | 2.350 | 2.360 | 186,196 | -0.32(-11.94%) |
Jul 19, 2019 | 2.660 | 2.850 | 2.640 | 2.680 | 138,700 | +0.03(+1.13%) |
Jul 18, 2019 | 2.880 | 2.880 | 2.570 | 2.650 | 153,690 | -0.26(-8.93%) |
Jul 17, 2019 | 2.850 | 2.930 | 2.711 | 2.910 | 121,006 | +0.05(+1.75%) |
Jul 16, 2019 | 2.920 | 2.988 | 2.840 | 2.860 | 103,955 | -0.08(-2.72%) |
Jul 15, 2019 | 2.920 | 3.063 | 2.850 | 2.940 | 203,070 | +0.01(+0.34%) |
Jul 12, 2019 | 2.910 | 3.300 | 2.810 | 2.930 | 1,049,500 | +0.01(+0.34%) |
Jul 11, 2019 | 3.020 | 3.091 | 2.850 | 2.920 | 234,342 | -0.20(-6.41%) |
Jul 10, 2019 | 3.360 | 3.590 | 2.810 | 3.120 | 958,934 | -0.78(-20.00%) |
Jul 09, 2019 | 2.750 | 4.080 | 2.660 | 3.900 | 2,645,240 | +1.17(+42.86%) |
Jul 08, 2019 | 2.970 | 3.000 | 2.730 | 2.730 | 141,692 | -0.32(-10.49%) |
Jul 05, 2019 | 3.110 | 3.200 | 2.870 | 3.050 | 135,600 | -0.17(-5.28%) |
Jul 03, 2019 | 3.510 | 3.860 | 2.721 | 3.220 | 1,123,900 | +3.00(+1363.64%) |
Jul 02, 2019 | 0.2260 | 0.2340 | 0.2116 | 0.2200 | 2,860,568 | +0.01(+4.76%) |
Jul 01, 2019 | 0.2000 | 0.2200 | 0.1950 | 0.2100 | 1,728,830 | +0.01(+3.96%) |
Jun 28, 2019 | 0.1984 | 0.2080 | 0.1900 | 0.2020 | 2,331,600 | +0.02(+9.25%) |
Jun 27, 2019 | 0.1665 | 0.1992 | 0.1622 | 0.1849 | 2,936,270 | +0.02(+15.13%) |
Jun 26, 2019 | 0.1700 | 0.1792 | 0.1500 | 0.1606 | 1,345,679 | -0.01(-8.49%) |
Jun 25, 2019 | 0.1850 | 0.1902 | 0.1700 | 0.1755 | 1,242,113 | -0.01(-7.04%) |
Jun 24, 2019 | 0.1995 | 0.2000 | 0.1850 | 0.1888 | 1,172,401 | -0.00(-2.18%) |
Jun 21, 2019 | 0.2015 | 0.2150 | 0.1880 | 0.1930 | 2,064,100 | -0.02(-8.23%) |
Jun 20, 2019 | 0.2100 | 0.2300 | 0.2050 | 0.2103 | 2,400,795 | +0.00(+1.69%) |
Jun 19, 2019 | 0.2100 | 0.2160 | 0.2050 | 0.2068 | 694,229 | -0.00(-1.43%) |
Jun 18, 2019 | 0.2135 | 0.2170 | 0.2031 | 0.2098 | 1,240,877 | -0.00(-1.50%) |
Jun 17, 2019 | 0.2015 | 0.2230 | 0.2000 | 0.2130 | 1,600,649 | -0.00(-0.79%) |
Jun 14, 2019 | 0.2210 | 0.2210 | 0.2062 | 0.2147 | 1,290,500 | +0.00(+2.00%) |
Jun 13, 2019 | 0.2150 | 0.2350 | 0.2051 | 0.2105 | 2,709,037 | +0.01(+5.25%) |
Jun 12, 2019 | 0.2100 | 0.2200 | 0.2000 | 0.2000 | 897,134 | -0.00(-2.44%) |
Jun 11, 2019 | 0.2163 | 0.2240 | 0.2050 | 0.2050 | 1,019,543 | -0.01(-2.38%) |
Jun 10, 2019 | 0.2200 | 0.2200 | 0.2050 | 0.2100 | 924,851 | -0.01(-3.80%) |
Jun 07, 2019 | 0.2233 | 0.2265 | 0.2100 | 0.2183 | 1,287,700 | +0.00(+1.30%) |
Jun 06, 2019 | 0.2350 | 0.2450 | 0.2118 | 0.2155 | 2,042,482 | -0.01(-5.32%) |
Jun 05, 2019 | 0.2310 | 0.2449 | 0.2240 | 0.2276 | 1,307,257 | +0.01(+3.08%) |
Jun 04, 2019 | 0.2400 | 0.2650 | 0.2201 | 0.2208 | 4,759,781 | -0.02(-8.00%) |