Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.350 | 1.380 | 1.230 | 1.300 | 631,385 | -0.05(-3.70%) |
Apr 29, 2019 | 1.280 | 1.580 | 1.280 | 1.350 | 999,882 | -0.02(-1.46%) |
Apr 26, 2019 | 1.720 | 1.720 | 1.300 | 1.370 | 1,555,300 | +1.30(+1810.74%) |
Apr 25, 2019 | 0.0750 | 0.0780 | 0.0700 | 0.0717 | 9,398,671 | -0.00(-3.11%) |
Apr 24, 2019 | 0.0840 | 0.0845 | 0.0731 | 0.0740 | 14,927,711 | -0.00(-3.90%) |
Apr 23, 2019 | 0.0683 | 0.0800 | 0.0678 | 0.0770 | 23,155,686 | +0.01(+13.24%) |
Apr 22, 2019 | 0.0700 | 0.0700 | 0.0669 | 0.0680 | 8,471,028 | +0.00(+2.41%) |
Apr 18, 2019 | 0.0705 | 0.0725 | 0.0650 | 0.0664 | 14,006,600 | -0.01(-8.41%) |
Apr 17, 2019 | 0.0739 | 0.0739 | 0.0699 | 0.0725 | 10,607,848 | +0.00(+1.83%) |
Apr 16, 2019 | 0.0750 | 0.0770 | 0.0700 | 0.0712 | 23,209,968 | -0.02(-20.89%) |
Apr 15, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 19,701,162 | +0.00(+2.27%) |
Apr 12, 2019 | 0.0900 | 0.0905 | 0.0865 | 0.0880 | 11,385,900 | -0.00(-1.68%) |
Apr 11, 2019 | 0.0947 | 0.0948 | 0.0890 | 0.0895 | 9,646,263 | -0.00(-1.86%) |
Apr 10, 2019 | 0.0995 | 0.0995 | 0.0890 | 0.0912 | 17,730,120 | -0.01(-8.89%) |
Apr 09, 2019 | 0.1000 | 0.1080 | 0.0926 | 0.1001 | 36,833,120 | +0.01(+14.27%) |
Apr 08, 2019 | 0.0890 | 0.0900 | 0.0860 | 0.0876 | 7,736,339 | +0.00(+0.69%) |
Apr 05, 2019 | 0.0900 | 0.0900 | 0.0865 | 0.0870 | 5,757,300 | -0.00(-1.36%) |
Apr 04, 2019 | 0.0875 | 0.0890 | 0.0860 | 0.0882 | 4,336,297 | +0.00(+1.38%) |
Apr 03, 2019 | 0.0900 | 0.0900 | 0.0870 | 0.0870 | 7,355,279 | -0.00(-3.33%) |
Apr 02, 2019 | 0.0900 | 0.0910 | 0.0870 | 0.0900 | 7,207,025 | +0.00(+0.45%) |
Apr 01, 2019 | 0.0920 | 0.0920 | 0.0885 | 0.0896 | 7,482,578 | +0.00(+1.82%) |
Mar 29, 2019 | 0.0900 | 0.0922 | 0.0830 | 0.0880 | 8,595,400 | -0.00(-0.79%) |
Mar 28, 2019 | 0.0900 | 0.0900 | 0.0850 | 0.0887 | 7,756,610 | -0.00(-1.11%) |
Mar 27, 2019 | 0.0950 | 0.0950 | 0.0771 | 0.0897 | 21,586,972 | -0.00(-3.76%) |
Mar 26, 2019 | 0.0990 | 0.0990 | 0.0925 | 0.0932 | 13,237,575 | -0.00(-5.09%) |
Mar 25, 2019 | 0.1079 | 0.1079 | 0.0979 | 0.0982 | 12,793,738 | -0.00(-2.77%) |
Mar 22, 2019 | 0.1100 | 0.1100 | 0.1000 | 0.1010 | 15,125,700 | -0.00(-2.51%) |
Mar 21, 2019 | 0.1000 | 0.1165 | 0.0955 | 0.1036 | 56,477,648 | -0.03(-20.67%) |
Mar 20, 2019 | 0.1648 | 0.1691 | 0.1300 | 0.1306 | 25,273,136 | -0.01(-9.31%) |
Mar 19, 2019 | 0.1258 | 0.1785 | 0.1202 | 0.1440 | 60,303,088 | +0.03(+22.87%) |
Mar 18, 2019 | 0.1086 | 0.1176 | 0.1010 | 0.1172 | 11,535,915 | +0.01(+14.01%) |
Mar 15, 2019 | 0.1074 | 0.1074 | 0.1000 | 0.1028 | 4,958,300 | +0.00(+2.80%) |
Mar 14, 2019 | 0.1029 | 0.1040 | 0.0980 | 0.1000 | 4,042,938 | -0.00(-1.67%) |
Mar 13, 2019 | 0.1071 | 0.1075 | 0.1005 | 0.1017 | 4,424,648 | -0.00(-1.55%) |
Mar 12, 2019 | 0.0945 | 0.1110 | 0.0945 | 0.1033 | 9,622,774 | +0.01(+6.49%) |
Mar 11, 2019 | 0.0960 | 0.0975 | 0.0900 | 0.0970 | 3,436,597 | +0.00(+0.73%) |
Mar 08, 2019 | 0.1050 | 0.1050 | 0.0950 | 0.0963 | 5,889,900 | -0.00(-3.80%) |
Mar 07, 2019 | 0.1080 | 0.1080 | 0.1001 | 0.1001 | 4,731,480 | -0.00(-1.28%) |
Mar 06, 2019 | 0.1083 | 0.1093 | 0.1010 | 0.1014 | 4,431,408 | -0.01(-6.37%) |
Mar 05, 2019 | 0.1180 | 0.1180 | 0.1078 | 0.1083 | 4,437,476 | -0.00(-3.30%) |
Mar 04, 2019 | 0.1180 | 0.1201 | 0.1065 | 0.1120 | 11,190,920 | +0.01(+12.00%) |
Mar 01, 2019 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 4,205,400 | -0.01(-5.39%) |
Feb 28, 2019 | 0.1130 | 0.1130 | 0.1010 | 0.1057 | 6,189,107 | +0.00(+4.65%) |
Feb 27, 2019 | 0.1035 | 0.1035 | 0.0980 | 0.1010 | 5,912,181 | +0.00(+0.50%) |
Feb 26, 2019 | 0.1040 | 0.1040 | 0.0990 | 0.1005 | 2,752,380 | -0.00(-1.76%) |
Feb 25, 2019 | 0.1050 | 0.1050 | 0.1000 | 0.1023 | 2,934,504 | +0.00(+2.30%) |
Feb 22, 2019 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 2,246,300 | -0.00(-3.85%) |
Feb 21, 2019 | 0.1065 | 0.1085 | 0.1030 | 0.1040 | 2,487,447 | +0.00(+4.52%) |
Feb 20, 2019 | 0.1083 | 0.1085 | 0.0995 | 0.0995 | 2,729,598 | -0.00(-3.30%) |
Feb 19, 2019 | 0.1030 | 0.1060 | 0.0985 | 0.1029 | 4,838,281 | +0.00(+2.90%) |
Feb 15, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 3,169,900 | +0.00(+1.32%) |
Feb 14, 2019 | 0.1030 | 0.1030 | 0.0970 | 0.0987 | 3,407,185 | -0.00(-1.69%) |
Feb 13, 2019 | 0.1013 | 0.1025 | 0.1000 | 0.1004 | 2,547,609 | -0.00(-0.79%) |
Feb 12, 2019 | 0.1040 | 0.1060 | 0.1000 | 0.1012 | 3,151,653 | +0.00(+1.20%) |
Feb 11, 2019 | 0.1080 | 0.1080 | 0.1000 | 0.1000 | 2,447,077 | +0.00(+0.00%) |
Feb 08, 2019 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 2,947,200 | -0.01(-7.06%) |
Feb 07, 2019 | 0.1130 | 0.1130 | 0.1072 | 0.1076 | 1,759,407 | -0.00(-2.18%) |
Feb 06, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,975,322 | +0.00(+3.38%) |
Feb 05, 2019 | 0.1140 | 0.1140 | 0.1060 | 0.1064 | 3,855,348 | -0.01(-6.17%) |
Feb 04, 2019 | 0.1100 | 0.1150 | 0.1070 | 0.1134 | 4,154,843 | +0.00(+3.09%) |