Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.700 | 5.750 | 1.700 | 4.080 | 5,402,500 | +2.39(+141.42%) |
May 30, 2019 | 1.620 | 1.780 | 1.540 | 1.690 | 20,878 | +0.04(+2.42%) |
May 29, 2019 | 1.700 | 1.845 | 1.600 | 1.650 | 71,789 | -0.17(-9.34%) |
May 28, 2019 | 2.050 | 2.130 | 1.510 | 1.820 | 31,691 | -0.04(-2.15%) |
May 24, 2019 | 2.000 | 2.090 | 1.650 | 1.860 | 168,500 | -0.39(-17.33%) |
May 23, 2019 | 2.700 | 2.780 | 2.220 | 2.250 | 209,006 | -0.54(-19.35%) |
May 22, 2019 | 2.550 | 2.990 | 2.210 | 2.790 | 409,083 | +0.27(+10.71%) |
May 21, 2019 | 2.150 | 2.760 | 2.101 | 2.520 | 248,785 | +0.45(+21.74%) |
May 20, 2019 | 2.250 | 2.320 | 1.870 | 2.070 | 108,767 | -0.28(-11.91%) |
May 17, 2019 | 2.510 | 2.510 | 2.250 | 2.350 | 33,100 | -0.09(-3.69%) |
May 16, 2019 | 2.580 | 2.580 | 2.260 | 2.440 | 93,626 | +0.23(+10.41%) |
May 15, 2019 | 2.680 | 2.700 | 2.200 | 2.210 | 134,773 | -0.47(-17.54%) |
May 14, 2019 | 2.776 | 2.787 | 2.580 | 2.680 | 30,684 | +0.09(+3.47%) |
May 13, 2019 | 2.800 | 2.880 | 2.350 | 2.590 | 285,121 | -0.29(-10.07%) |
May 10, 2019 | 3.340 | 3.460 | 2.880 | 2.880 | 124,500 | -0.51(-15.04%) |
May 09, 2019 | 3.380 | 3.590 | 3.300 | 3.390 | 249,156 | +0.05(+1.50%) |
May 08, 2019 | 3.870 | 3.870 | 3.090 | 3.340 | 358,421 | +2.96(+782.66%) |
May 07, 2019 | 0.3900 | 0.3900 | 0.3650 | 0.3784 | 515,385 | +0.00(+0.80%) |
May 06, 2019 | 0.3816 | 0.3949 | 0.3671 | 0.3754 | 119,993 | +0.01(+3.27%) |
May 03, 2019 | 0.3500 | 0.3800 | 0.3500 | 0.3635 | 143,700 | +0.00(+0.97%) |
May 02, 2019 | 0.3700 | 0.3750 | 0.3600 | 0.3600 | 96,189 | -0.01(-2.70%) |
May 01, 2019 | 0.3800 | 0.3947 | 0.3501 | 0.3700 | 355,442 | -0.02(-5.13%) |
Apr 30, 2019 | 0.3500 | 0.4000 | 0.3500 | 0.3900 | 332,413 | +0.03(+7.53%) |
Apr 29, 2019 | 0.3590 | 0.3649 | 0.3410 | 0.3627 | 128,799 | +0.01(+3.51%) |
Apr 26, 2019 | 0.3580 | 0.3625 | 0.3355 | 0.3504 | 96,300 | +0.00(+0.09%) |
Apr 25, 2019 | 0.3315 | 0.3700 | 0.3310 | 0.3501 | 150,791 | +0.02(+6.09%) |
Apr 24, 2019 | 0.3900 | 0.3900 | 0.3300 | 0.3300 | 309,680 | -0.07(-17.31%) |
Apr 23, 2019 | 0.3430 | 0.4200 | 0.3273 | 0.3991 | 641,692 | +0.06(+16.46%) |
Apr 22, 2019 | 0.3630 | 0.3684 | 0.3149 | 0.3427 | 537,623 | -0.02(-6.42%) |
Apr 18, 2019 | 0.3700 | 0.3720 | 0.3111 | 0.3662 | 372,900 | +0.01(+1.78%) |
Apr 17, 2019 | 0.3645 | 0.3770 | 0.3511 | 0.3598 | 148,857 | -0.01(-1.96%) |
Apr 16, 2019 | 0.3600 | 0.3670 | 0.3501 | 0.3670 | 167,633 | +0.02(+5.61%) |
Apr 15, 2019 | 0.3640 | 0.3720 | 0.3400 | 0.3475 | 463,633 | -0.00(-0.71%) |
Apr 12, 2019 | 0.3675 | 0.3796 | 0.3400 | 0.3500 | 73,100 | +0.00(+0.00%) |
Apr 11, 2019 | 0.3700 | 0.3700 | 0.3400 | 0.3500 | 44,228 | -0.00(-0.03%) |
Apr 10, 2019 | 0.3500 | 0.3675 | 0.3310 | 0.3501 | 224,157 | -0.02(-4.55%) |
Apr 09, 2019 | 0.4000 | 0.4198 | 0.3275 | 0.3668 | 509,997 | -0.03(-8.32%) |
Apr 08, 2019 | 0.4250 | 0.4250 | 0.3903 | 0.4001 | 70,990 | -0.03(-6.04%) |
Apr 05, 2019 | 0.4200 | 0.4446 | 0.4101 | 0.4258 | 73,000 | +0.01(+2.60%) |
Apr 04, 2019 | 0.4500 | 0.4500 | 0.4100 | 0.4150 | 214,367 | -0.04(-7.78%) |
Apr 03, 2019 | 0.4000 | 0.4507 | 0.3900 | 0.4500 | 383,308 | +0.02(+3.69%) |
Apr 02, 2019 | 0.4700 | 0.4700 | 0.3600 | 0.4340 | 948,340 | -0.06(-11.43%) |
Apr 01, 2019 | 0.5000 | 0.5000 | 0.4500 | 0.4900 | 283,259 | +0.00(+0.00%) |
Mar 29, 2019 | 0.4600 | 0.5000 | 0.4598 | 0.4900 | 147,500 | +0.03(+6.52%) |
Mar 28, 2019 | 0.4700 | 0.4900 | 0.4500 | 0.4600 | 194,369 | -0.01(-2.13%) |
Mar 27, 2019 | 0.5700 | 0.6300 | 0.4400 | 0.4700 | 2,426,065 | -0.08(-14.55%) |
Mar 26, 2019 | 0.5200 | 0.5700 | 0.5100 | 0.5500 | 1,189,039 | +0.03(+5.87%) |
Mar 25, 2019 | 0.5000 | 0.5300 | 0.4911 | 0.5195 | 162,394 | +0.02(+4.34%) |
Mar 22, 2019 | 0.5051 | 0.5051 | 0.4601 | 0.4979 | 267,800 | -0.00(-0.42%) |
Mar 21, 2019 | 0.4900 | 0.5100 | 0.4200 | 0.5000 | 367,154 | +0.01(+1.05%) |
Mar 20, 2019 | 0.5192 | 0.5500 | 0.4801 | 0.4948 | 1,258,825 | +0.02(+5.28%) |
Mar 19, 2019 | 0.3700 | 0.5100 | 0.3500 | 0.4700 | 1,384,473 | +0.11(+30.56%) |
Mar 18, 2019 | 0.3200 | 0.3700 | 0.3200 | 0.3600 | 405,935 | +0.02(+6.19%) |
Mar 15, 2019 | 0.3300 | 0.3390 | 0.3200 | 0.3390 | 157,600 | +0.01(+3.04%) |
Mar 14, 2019 | 0.3520 | 0.3530 | 0.3200 | 0.3290 | 64,885 | -0.00(-0.30%) |
Mar 13, 2019 | 0.3100 | 0.3400 | 0.3003 | 0.3300 | 387,051 | +0.01(+3.13%) |
Mar 12, 2019 | 0.3200 | 0.3400 | 0.3100 | 0.3200 | 171,947 | +0.00(+0.00%) |
Mar 11, 2019 | 0.3520 | 0.3520 | 0.3040 | 0.3200 | 190,556 | -0.00(-0.47%) |
Mar 08, 2019 | 0.2940 | 0.3215 | 0.2832 | 0.3215 | 193,600 | +0.03(+10.86%) |
Mar 07, 2019 | 0.3150 | 0.3150 | 0.2810 | 0.2900 | 114,764 | -0.01(-4.35%) |
Mar 06, 2019 | 0.3150 | 0.3150 | 0.3000 | 0.3032 | 144,301 | -0.00(-1.33%) |
Mar 05, 2019 | 0.3200 | 0.3200 | 0.3063 | 0.3073 | 56,531 | +0.00(+0.72%) |
Mar 04, 2019 | 0.3208 | 0.3349 | 0.3000 | 0.3051 | 312,568 | -0.02(-7.26%) |