Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.3350 | 0.3400 | 0.3150 | 0.3388 | 8,915,410 | -0.01(-2.92%) |
Jul 30, 2019 | 0.3600 | 0.3639 | 0.3350 | 0.3490 | 8,104,813 | -0.01(-3.06%) |
Jul 29, 2019 | 0.3800 | 0.3800 | 0.3400 | 0.3600 | 9,426,093 | -0.02(-4.46%) |
Jul 26, 2019 | 0.3920 | 0.4100 | 0.3550 | 0.3768 | 18,590,900 | -0.00(-0.84%) |
Jul 25, 2019 | 0.3800 | 0.4900 | 0.3700 | 0.3800 | 64,786,956 | +0.05(+14.11%) |
Jul 24, 2019 | 0.3500 | 0.3650 | 0.3100 | 0.3330 | 9,182,402 | -0.03(-8.44%) |
Jul 23, 2019 | 0.3545 | 0.3800 | 0.3450 | 0.3637 | 8,356,427 | +0.00(+1.03%) |
Jul 22, 2019 | 0.3200 | 0.3822 | 0.3100 | 0.3600 | 16,469,090 | +0.01(+3.15%) |
Jul 19, 2019 | 0.3853 | 0.3901 | 0.3050 | 0.3490 | 41,870,000 | +0.04(+14.61%) |
Jul 18, 2019 | 0.2975 | 0.3064 | 0.2610 | 0.3045 | 14,009,842 | +0.00(+1.50%) |
Jul 17, 2019 | 0.3240 | 0.3349 | 0.2890 | 0.3000 | 16,111,356 | -0.02(-6.25%) |
Jul 16, 2019 | 0.4000 | 0.4300 | 0.2900 | 0.3200 | 27,523,288 | -0.06(-15.79%) |
Jul 15, 2019 | 0.5700 | 0.5700 | 0.3600 | 0.3800 | 43,122,880 | -0.34(-47.52%) |
Jul 12, 2019 | 0.7600 | 0.8180 | 0.7000 | 0.7241 | 16,133,100 | -0.05(-5.92%) |
Jul 11, 2019 | 0.7600 | 0.9000 | 0.7401 | 0.7697 | 30,682,124 | -0.03(-3.79%) |
Jul 10, 2019 | 0.6600 | 0.8920 | 0.6501 | 0.8000 | 51,924,560 | +0.18(+29.03%) |
Jul 09, 2019 | 0.6600 | 0.7100 | 0.5000 | 0.6200 | 32,335,224 | -0.13(-17.33%) |
Jul 08, 2019 | 0.7600 | 0.7900 | 0.6900 | 0.7500 | 16,811,496 | -0.05(-6.25%) |
Jul 05, 2019 | 0.7600 | 0.8290 | 0.6750 | 0.8000 | 45,754,100 | +0.08(+10.97%) |
Jul 03, 2019 | 0.8800 | 1.000 | 0.6254 | 0.7209 | 112,343,904 | +0.17(+31.07%) |
Jul 02, 2019 | 0.3195 | 0.5800 | 0.3076 | 0.5500 | 141,235,536 | +0.30(+116.54%) |
Jul 01, 2019 | 0.1885 | 0.3080 | 0.1770 | 0.2540 | 51,871,184 | +0.08(+43.99%) |
Jun 28, 2019 | 0.1900 | 0.1900 | 0.1657 | 0.1764 | 10,981,899 | -0.01(-6.42%) |
Jun 27, 2019 | 0.2229 | 0.2230 | 0.1622 | 0.1885 | 32,310,620 | +0.01(+6.92%) |
Jun 26, 2019 | 0.1625 | 0.2100 | 0.1340 | 0.1763 | 25,732,906 | +0.02(+13.74%) |
Jun 25, 2019 | 0.1874 | 0.1889 | 0.1500 | 0.1550 | 8,922,453 | -0.03(-15.62%) |
Jun 24, 2019 | 0.2090 | 0.2100 | 0.1818 | 0.1837 | 8,586,284 | -0.02(-8.20%) |
Jun 21, 2019 | 0.2300 | 0.2310 | 0.1950 | 0.2001 | 8,162,800 | -0.02(-7.23%) |
Jun 20, 2019 | 0.2761 | 0.2761 | 0.2050 | 0.2157 | 9,412,798 | -0.02(-7.98%) |
Jun 19, 2019 | 0.3165 | 0.3200 | 0.2271 | 0.2344 | 9,244,352 | -0.08(-24.39%) |
Jun 18, 2019 | 0.3000 | 0.3500 | 0.3000 | 0.3100 | 4,909,216 | -0.02(-6.06%) |
Jun 17, 2019 | 0.3527 | 0.3645 | 0.3018 | 0.3300 | 3,342,843 | -0.03(-8.33%) |
Jun 14, 2019 | 0.4450 | 0.4450 | 0.3500 | 0.3600 | 4,079,000 | -0.07(-16.28%) |
Jun 13, 2019 | 0.4700 | 0.5200 | 0.3800 | 0.4300 | 6,592,115 | -0.08(-15.74%) |
Jun 12, 2019 | 0.3100 | 0.8444 | 0.2010 | 0.5103 | 26,100,976 | +0.11(+27.57%) |
Jun 11, 2019 | 0.4600 | 0.4600 | 0.3800 | 0.4000 | 2,176,242 | -0.04(-8.34%) |
Jun 10, 2019 | 0.5500 | 0.5500 | 0.4137 | 0.4364 | 3,524,878 | -0.14(-24.84%) |
Jun 07, 2019 | 0.5600 | 0.6600 | 0.5300 | 0.5806 | 1,893,600 | -0.06(-9.28%) |
Jun 06, 2019 | 0.7800 | 0.7800 | 0.4600 | 0.6400 | 6,225,914 | -0.14(-17.95%) |
Jun 05, 2019 | 1.150 | 1.170 | 0.7000 | 0.7800 | 4,681,853 | -0.39(-33.33%) |
Jun 04, 2019 | 1.170 | 1.200 | 1.130 | 1.170 | 503,016 | +0.01(+0.86%) |
Jun 03, 2019 | 1.160 | 1.200 | 1.150 | 1.160 | 503,447 | -0.03(-2.52%) |
May 31, 2019 | 1.220 | 1.230 | 1.170 | 1.190 | 604,100 | -0.06(-4.80%) |
May 30, 2019 | 1.270 | 1.330 | 1.240 | 1.250 | 560,474 | -0.03(-2.34%) |
May 29, 2019 | 1.380 | 1.390 | 1.260 | 1.280 | 706,497 | -0.07(-5.19%) |
May 28, 2019 | 1.270 | 1.400 | 1.250 | 1.350 | 1,041,099 | +0.10(+8.00%) |
May 24, 2019 | 1.300 | 1.340 | 1.220 | 1.250 | 1,468,400 | -0.02(-1.57%) |
May 23, 2019 | 1.190 | 1.350 | 1.140 | 1.270 | 1,025,698 | +0.08(+6.72%) |
May 22, 2019 | 1.180 | 1.230 | 1.120 | 1.190 | 765,927 | -0.01(-0.83%) |
May 21, 2019 | 1.490 | 1.490 | 1.190 | 1.200 | 1,852,570 | -0.12(-9.09%) |
May 20, 2019 | 1.110 | 1.660 | 1.040 | 1.320 | 2,786,944 | +0.22(+20.00%) |
May 17, 2019 | 1.220 | 1.230 | 1.080 | 1.100 | 1,606,800 | -0.13(-10.57%) |
May 16, 2019 | 1.260 | 1.340 | 1.210 | 1.230 | 1,660,285 | -0.03(-2.38%) |
May 15, 2019 | 1.220 | 1.290 | 1.210 | 1.260 | 984,466 | -0.01(-0.79%) |
May 14, 2019 | 1.540 | 1.540 | 1.200 | 1.270 | 2,640,343 | -0.24(-15.89%) |
May 13, 2019 | 1.750 | 1.780 | 1.500 | 1.510 | 1,483,643 | -0.19(-11.18%) |
May 10, 2019 | 1.640 | 1.800 | 1.630 | 1.700 | 1,460,300 | +0.06(+3.66%) |
May 09, 2019 | 2.110 | 2.200 | 1.600 | 1.640 | 2,696,651 | -0.76(-31.67%) |
May 08, 2019 | 2.640 | 2.760 | 2.400 | 2.400 | 747,259 | -0.28(-10.55%) |
May 07, 2019 | 2.760 | 2.808 | 2.640 | 2.683 | 327,172 | -0.04(-1.32%) |
May 06, 2019 | 2.923 | 2.928 | 2.700 | 2.719 | 383,936 | -0.21(-7.17%) |
May 03, 2019 | 2.856 | 3.000 | 2.646 | 2.929 | 544,033 | +0.15(+5.22%) |
May 02, 2019 | 2.832 | 2.880 | 2.666 | 2.784 | 316,949 | -0.08(-2.89%) |