Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 2.870 | 2.870 | 2.870 | 0 | +0.02(+0.70%) | |
Aug 30, 2018 | 3.050 | 3.100 | 2.810 | 2.850 | 103,010 | -0.17(-5.63%) |
Aug 29, 2018 | 2.830 | 3.160 | 2.700 | 3.020 | 428,663 | +0.26(+9.42%) |
Aug 28, 2018 | 2.770 | 2.770 | 2.650 | 2.760 | 83,049 | +0.06(+2.22%) |
Aug 27, 2018 | 2.630 | 2.880 | 2.622 | 2.700 | 155,538 | +0.01(+0.37%) |
Aug 24, 2018 | 2.710 | 2.710 | 2.550 | 2.690 | 77,900 | -0.04(-1.47%) |
Aug 23, 2018 | 2.640 | 2.820 | 2.600 | 2.730 | 198,172 | -0.22(-7.46%) |
Aug 22, 2018 | 2.700 | 3.290 | 2.632 | 2.950 | 771,200 | +0.25(+9.26%) |
Aug 21, 2018 | 2.680 | 2.760 | 2.640 | 2.700 | 31,854 | +0.02(+0.75%) |
Aug 20, 2018 | 2.750 | 2.798 | 2.454 | 2.680 | 71,254 | -0.07(-2.55%) |
Aug 17, 2018 | 2.550 | 2.850 | 2.550 | 2.750 | 127,700 | +0.20(+7.84%) |
Aug 16, 2018 | 2.690 | 2.950 | 2.450 | 2.550 | 85,620 | -0.17(-6.25%) |
Aug 15, 2018 | 2.790 | 2.790 | 2.650 | 2.720 | 48,497 | -0.08(-2.86%) |
Aug 14, 2018 | 3.280 | 4.120 | 2.790 | 2.800 | 445,146 | -0.39(-12.23%) |
Aug 13, 2018 | 3.890 | 3.900 | 2.550 | 3.190 | 199,952 | +3.08(+2800.00%) |
Aug 10, 2018 | 0.1200 | 0.1300 | 0.1100 | 0.1100 | 785,500 | -0.01(-7.87%) |
Aug 09, 2018 | 0.1250 | 0.1300 | 0.1102 | 0.1194 | 1,320,669 | -0.00(-3.24%) |
Aug 08, 2018 | 0.1199 | 0.1250 | 0.1101 | 0.1234 | 752,444 | +0.01(+4.66%) |
Aug 07, 2018 | 0.1262 | 0.1264 | 0.1010 | 0.1179 | 1,896,506 | -0.00(-1.91%) |
Aug 06, 2018 | 0.1290 | 0.1310 | 0.1201 | 0.1202 | 658,100 | +0.00(+0.17%) |
Aug 03, 2018 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | 1,107,000 | -0.01(-7.48%) |
Aug 02, 2018 | 0.1700 | 0.1700 | 0.1200 | 0.1297 | 4,717,860 | -0.07(-34.30%) |
Aug 01, 2018 | 0.2000 | 0.2000 | 0.1842 | 0.1974 | 597,323 | +0.02(+9.67%) |
Jul 31, 2018 | 0.1800 | 0.2000 | 0.1800 | 0.1800 | 346,893 | +0.00(+0.78%) |
Jul 30, 2018 | 0.1850 | 0.1850 | 0.1751 | 0.1786 | 350,571 | +0.00(+2.06%) |
Jul 27, 2018 | 0.1880 | 0.1910 | 0.1750 | 0.1750 | 1,098,600 | -0.01(-6.67%) |
Jul 26, 2018 | 0.2025 | 0.2080 | 0.1850 | 0.1875 | 938,948 | -0.02(-7.41%) |
Jul 25, 2018 | 0.2100 | 0.2100 | 0.2025 | 0.2025 | 255,485 | +0.00(+0.00%) |
Jul 24, 2018 | 0.2050 | 0.2099 | 0.2025 | 0.2025 | 380,229 | -0.00(-1.98%) |
Jul 23, 2018 | 0.2120 | 0.2125 | 0.2026 | 0.2066 | 247,723 | +0.00(+0.29%) |
Jul 20, 2018 | 0.2051 | 0.2126 | 0.2010 | 0.2060 | 201,514 | +0.00(+0.98%) |
Jul 19, 2018 | 0.2130 | 0.2188 | 0.2022 | 0.2040 | 279,765 | -0.01(-3.77%) |
Jul 18, 2018 | 0.2120 | 0.2195 | 0.2070 | 0.2120 | 460,090 | +0.00(+0.43%) |
Jul 17, 2018 | 0.2210 | 0.2210 | 0.2100 | 0.2111 | 402,165 | +0.00(+0.05%) |
Jul 16, 2018 | 0.2210 | 0.2300 | 0.2110 | 0.2110 | 389,122 | -0.01(-2.31%) |
Jul 13, 2018 | 0.2300 | 0.2342 | 0.2131 | 0.2160 | 378,193 | -0.01(-3.14%) |
Jul 12, 2018 | 0.2124 | 0.2307 | 0.2100 | 0.2230 | 846,670 | +0.01(+4.99%) |
Jul 11, 2018 | 0.2255 | 0.2263 | 0.2100 | 0.2124 | 447,104 | -0.01(-3.45%) |
Jul 10, 2018 | 0.2290 | 0.2500 | 0.2200 | 0.2200 | 552,608 | -0.01(-2.22%) |
Jul 09, 2018 | 0.2220 | 0.2250 | 0.2200 | 0.2250 | 548,719 | +0.00(+0.00%) |
Jul 06, 2018 | 0.2210 | 0.2300 | 0.2210 | 0.2250 | 611,049 | +0.00(+0.45%) |
Jul 05, 2018 | 0.2300 | 0.2320 | 0.2200 | 0.2240 | 489,538 | -0.00(-0.22%) |
Jul 03, 2018 | 0.2245 | 0.2245 | 0.2245 | 0 | -0.00(-2.01%) | |
Jul 02, 2018 | 0.2500 | 0.2590 | 0.2231 | 0.2291 | 2,470,382 | -0.01(-4.14%) |
Jun 29, 2018 | 0.2395 | 0.2081 | 0.2390 | 4,036,357 | +0.03(+13.97%) | |
Jun 28, 2018 | 0.2210 | 0.2300 | 0.2005 | 0.2097 | 659,299 | -0.01(-2.92%) |
Jun 27, 2018 | 0.2200 | 0.2230 | 0.2159 | 0.2160 | 144,381 | -0.00(-1.77%) |
Jun 26, 2018 | 0.2275 | 0.2275 | 0.2140 | 0.2199 | 174,492 | -0.00(-1.35%) |
Jun 25, 2018 | 0.2200 | 0.2249 | 0.2133 | 0.2229 | 337,702 | +0.00(+1.32%) |
Jun 22, 2018 | 0.2200 | 0.2260 | 0.2140 | 0.2200 | 427,733 | +0.00(+0.00%) |
Jun 21, 2018 | 0.2210 | 0.2225 | 0.2120 | 0.2200 | 303,703 | +0.00(+0.00%) |
Jun 20, 2018 | 0.2142 | 0.2250 | 0.2100 | 0.2200 | 738,775 | +0.01(+4.02%) |
Jun 19, 2018 | 0.2230 | 0.2250 | 0.2102 | 0.2115 | 459,463 | -0.01(-3.68%) |
Jun 18, 2018 | 0.2355 | 0.2355 | 0.2144 | 0.2196 | 530,746 | -0.02(-6.56%) |
Jun 15, 2018 | 0.2350 | 0.2100 | 0.2350 | 622,040 | +0.01(+5.86%) | |
Jun 14, 2018 | 0.2300 | 0.2350 | 0.2210 | 0.2220 | 538,340 | -0.01(-3.48%) |
Jun 13, 2018 | 0.2330 | 0.2330 | 0.2212 | 0.2300 | 674,564 | -0.00(-1.71%) |
Jun 12, 2018 | 0.2300 | 0.2594 | 0.2200 | 0.2340 | 1,707,603 | +0.00(+1.83%) |
Jun 11, 2018 | 0.2295 | 0.2308 | 0.2250 | 0.2298 | 263,312 | +0.01(+3.14%) |
Jun 08, 2018 | 0.2300 | 0.2360 | 0.2228 | 0.2228 | 322,423 | -0.01(-3.55%) |
Jun 07, 2018 | 0.2300 | 0.2362 | 0.2260 | 0.2310 | 293,736 | +0.01(+2.21%) |
Jun 06, 2018 | 0.2260 | 0.2260 | 443,271 | -0.01(-5.04%) | ||
Jun 05, 2018 | 0.2350 | 0.2500 | 0.2350 | 0.2380 | 175,841 | -0.00(-0.83%) |
Jun 04, 2018 | 0.2510 | 0.2540 | 0.2220 | 0.2400 | 537,888 | -0.01(-5.51%) |