Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.090 | 2.140 | 1.968 | 2.120 | 114,400 | -0.05(-2.30%) |
Nov 27, 2019 | 2.370 | 2.480 | 2.050 | 2.170 | 719,500 | -0.01(-0.46%) |
Nov 26, 2019 | 2.280 | 2.320 | 1.950 | 2.180 | 377,085 | -0.15(-6.28%) |
Nov 25, 2019 | 2.500 | 2.700 | 2.150 | 2.326 | 289,046 | +2.22(+2034.04%) |
Nov 22, 2019 | 0.1190 | 0.1203 | 0.1020 | 0.1090 | 1,170,000 | -0.01(-4.80%) |
Nov 21, 2019 | 0.1160 | 0.1208 | 0.1127 | 0.1145 | 543,308 | -0.00(-0.87%) |
Nov 20, 2019 | 0.1242 | 0.1245 | 0.1155 | 0.1155 | 708,142 | -0.01(-5.33%) |
Nov 19, 2019 | 0.1250 | 0.1340 | 0.1160 | 0.1220 | 2,214,042 | +0.00(+2.52%) |
Nov 18, 2019 | 0.1260 | 0.1272 | 0.1131 | 0.1190 | 753,082 | -0.00(-0.83%) |
Nov 15, 2019 | 0.1200 | 0.1350 | 0.1200 | 0.1200 | 1,130,600 | -0.00(-3.61%) |
Nov 14, 2019 | 0.1300 | 0.1380 | 0.1200 | 0.1245 | 1,284,131 | -0.00(-1.97%) |
Nov 13, 2019 | 0.1375 | 0.1397 | 0.1250 | 0.1270 | 1,239,059 | -0.01(-5.79%) |
Nov 12, 2019 | 0.1400 | 0.1415 | 0.1333 | 0.1348 | 558,750 | -0.00(-3.02%) |
Nov 11, 2019 | 0.1385 | 0.1400 | 0.1258 | 0.1390 | 557,345 | +0.01(+4.43%) |
Nov 08, 2019 | 0.1425 | 0.1501 | 0.1212 | 0.1331 | 1,521,600 | -0.01(-6.92%) |
Nov 07, 2019 | 0.1600 | 0.1615 | 0.1351 | 0.1430 | 932,433 | -0.02(-11.24%) |
Nov 06, 2019 | 0.1648 | 0.1650 | 0.1493 | 0.1611 | 1,718,729 | +0.00(+0.69%) |
Nov 05, 2019 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | 2,836,202 | +0.02(+15.52%) |
Nov 04, 2019 | 0.1449 | 0.1449 | 0.1350 | 0.1385 | 665,117 | -0.00(-0.93%) |
Nov 01, 2019 | 0.1231 | 0.1470 | 0.1231 | 0.1398 | 2,165,500 | +0.01(+7.87%) |
Oct 31, 2019 | 0.1295 | 0.1380 | 0.1266 | 0.1296 | 655,568 | -0.00(-0.31%) |
Oct 30, 2019 | 0.1344 | 0.1380 | 0.1277 | 0.1300 | 357,295 | -0.01(-3.70%) |
Oct 29, 2019 | 0.1387 | 0.1396 | 0.1265 | 0.1350 | 848,517 | -0.00(-1.24%) |
Oct 28, 2019 | 0.1350 | 0.1434 | 0.1277 | 0.1367 | 618,172 | -0.00(-0.29%) |
Oct 25, 2019 | 0.1400 | 0.1415 | 0.1310 | 0.1371 | 419,300 | -0.00(-2.77%) |
Oct 24, 2019 | 0.1410 | 0.1449 | 0.1350 | 0.1410 | 524,666 | -0.00(-1.95%) |
Oct 23, 2019 | 0.1444 | 0.1449 | 0.1351 | 0.1438 | 557,233 | -0.00(-0.55%) |
Oct 22, 2019 | 0.1560 | 0.1560 | 0.1412 | 0.1446 | 695,841 | -0.01(-4.24%) |
Oct 21, 2019 | 0.1620 | 0.1620 | 0.1490 | 0.1510 | 1,161,870 | +0.01(+6.04%) |
Oct 18, 2019 | 0.1491 | 0.1580 | 0.1389 | 0.1424 | 1,547,100 | +0.00(+0.28%) |
Oct 17, 2019 | 0.1510 | 0.1510 | 0.1401 | 0.1420 | 769,818 | -0.00(-1.39%) |
Oct 16, 2019 | 0.1300 | 0.1485 | 0.1300 | 0.1440 | 1,479,199 | +0.01(+10.77%) |
Oct 15, 2019 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | 1,124,094 | -0.00(-3.20%) |
Oct 14, 2019 | 0.1470 | 0.1477 | 0.1260 | 0.1343 | 1,452,264 | -0.01(-5.49%) |
Oct 11, 2019 | 0.1400 | 0.1500 | 0.1400 | 0.1421 | 942,400 | -0.00(-2.74%) |
Oct 10, 2019 | 0.1503 | 0.1508 | 0.1450 | 0.1461 | 1,011,680 | -0.00(-3.18%) |
Oct 09, 2019 | 0.1600 | 0.1600 | 0.1500 | 0.1509 | 697,676 | -0.00(-2.08%) |
Oct 08, 2019 | 0.1465 | 0.1650 | 0.1450 | 0.1541 | 1,559,028 | +0.00(+1.38%) |
Oct 07, 2019 | 0.1600 | 0.1640 | 0.1502 | 0.1520 | 1,058,065 | -0.01(-5.00%) |
Oct 04, 2019 | 0.1540 | 0.1700 | 0.1410 | 0.1600 | 2,500,200 | +0.01(+3.90%) |
Oct 03, 2019 | 0.1627 | 0.1632 | 0.1440 | 0.1540 | 2,114,183 | -0.01(-6.33%) |
Oct 02, 2019 | 0.1839 | 0.1839 | 0.1600 | 0.1644 | 1,758,129 | -0.01(-4.92%) |
Oct 01, 2019 | 0.1705 | 0.1899 | 0.1650 | 0.1729 | 1,984,911 | +0.00(+1.59%) |
Sep 30, 2019 | 0.1800 | 0.1950 | 0.1650 | 0.1702 | 1,758,008 | -0.01(-3.30%) |
Sep 27, 2019 | 0.2090 | 0.2100 | 0.1755 | 0.1760 | 3,526,400 | -0.02(-12.00%) |
Sep 26, 2019 | 0.1700 | 0.2200 | 0.1600 | 0.2000 | 10,195,362 | +0.05(+33.16%) |
Sep 25, 2019 | 0.1750 | 0.1750 | 0.1268 | 0.1502 | 9,735,099 | -0.02(-11.65%) |
Sep 24, 2019 | 0.2000 | 0.2000 | 0.0800 | 0.1700 | 2,926,281 | -0.03(-15.42%) |
Sep 23, 2019 | 0.2199 | 0.2199 | 0.1950 | 0.2010 | 3,768,364 | -0.02(-8.59%) |
Sep 20, 2019 | 0.2417 | 0.2480 | 0.2125 | 0.2199 | 5,148,800 | -0.03(-12.04%) |
Sep 19, 2019 | 0.2500 | 0.2700 | 0.2500 | 0.2500 | 361,937 | -0.00(-1.50%) |
Sep 18, 2019 | 0.2618 | 0.2720 | 0.2512 | 0.2538 | 588,853 | -0.02(-6.00%) |
Sep 17, 2019 | 0.2900 | 0.2900 | 0.2600 | 0.2700 | 1,334,544 | -0.01(-4.93%) |
Sep 16, 2019 | 0.2896 | 0.2900 | 0.2623 | 0.2840 | 911,443 | -0.01(-1.93%) |
Sep 13, 2019 | 0.2677 | 0.2900 | 0.2515 | 0.2896 | 2,214,900 | +0.03(+12.20%) |
Sep 12, 2019 | 0.2622 | 0.2622 | 0.2500 | 0.2581 | 615,018 | -0.00(-0.73%) |
Sep 11, 2019 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 723,322 | +0.01(+4.00%) |
Sep 10, 2019 | 0.2250 | 0.2730 | 0.2198 | 0.2500 | 2,696,591 | +0.02(+10.72%) |
Sep 09, 2019 | 0.2311 | 0.2350 | 0.2200 | 0.2258 | 508,656 | -0.01(-4.32%) |
Sep 06, 2019 | 0.1900 | 0.2390 | 0.1900 | 0.2360 | 2,006,000 | +0.03(+16.77%) |
Sep 05, 2019 | 0.2000 | 0.2096 | 0.1978 | 0.2021 | 306,384 | +0.00(+1.05%) |
Sep 04, 2019 | 0.1900 | 0.2100 | 0.1900 | 0.2000 | 322,438 | +0.00(+0.45%) |