Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2019 | 3.580 | 3.580 | 3.580 | 0 | +0.02(+0.56%) | |
Jul 19, 2019 | 3.590 | 3.670 | 3.560 | 3.560 | 109,600 | -0.06(-1.66%) |
Jul 18, 2019 | 3.660 | 3.800 | 3.570 | 3.620 | 137,341 | -0.03(-0.82%) |
Jul 17, 2019 | 3.680 | 3.980 | 3.650 | 3.650 | 295,826 | -0.10(-2.67%) |
Jul 16, 2019 | 3.890 | 3.920 | 3.650 | 3.750 | 213,366 | -0.10(-2.60%) |
Jul 15, 2019 | 3.950 | 4.150 | 3.820 | 3.850 | 193,745 | -0.16(-3.99%) |
Jul 12, 2019 | 3.980 | 4.250 | 3.950 | 4.010 | 614,700 | -0.03(-0.74%) |
Jul 11, 2019 | 4.120 | 4.150 | 3.840 | 4.040 | 271,952 | -0.08(-1.94%) |
Jul 10, 2019 | 3.760 | 4.450 | 3.620 | 4.120 | 1,739,920 | +0.38(+10.16%) |
Jul 09, 2019 | 3.800 | 3.970 | 3.710 | 3.740 | 229,817 | -0.12(-3.11%) |
Jul 08, 2019 | 3.810 | 4.076 | 3.800 | 3.860 | 221,010 | -0.01(-0.26%) |
Jul 05, 2019 | 3.530 | 4.104 | 3.520 | 3.870 | 740,000 | +0.23(+6.32%) |
Jul 03, 2019 | 3.700 | 3.870 | 3.550 | 3.640 | 298,300 | -0.09(-2.41%) |
Jul 02, 2019 | 3.970 | 3.990 | 3.630 | 3.730 | 663,958 | -0.27(-6.75%) |
Jul 01, 2019 | 4.070 | 4.220 | 3.920 | 4.000 | 352,785 | -0.17(-4.08%) |
Jun 28, 2019 | 4.130 | 4.370 | 4.030 | 4.170 | 443,000 | -0.05(-1.18%) |
Jun 27, 2019 | 4.180 | 4.340 | 4.030 | 4.220 | 600,589 | +0.08(+1.93%) |
Jun 26, 2019 | 4.500 | 4.580 | 4.050 | 4.140 | 811,505 | -0.44(-9.61%) |
Jun 25, 2019 | 4.820 | 4.880 | 4.540 | 4.580 | 579,197 | -0.38(-7.66%) |
Jun 24, 2019 | 4.840 | 5.200 | 4.550 | 4.960 | 858,216 | -0.24(-4.62%) |
Jun 21, 2019 | 6.280 | 6.290 | 5.000 | 5.200 | 8,901,300 | +0.91(+21.21%) |
Jun 20, 2019 | 4.850 | 4.850 | 4.100 | 4.290 | 2,035,521 | -0.45(-9.49%) |
Jun 19, 2019 | 5.090 | 5.280 | 4.620 | 4.740 | 1,042,938 | -0.55(-10.40%) |
Jun 18, 2019 | 5.890 | 6.740 | 5.110 | 5.290 | 4,210,006 | -4.42(-45.52%) |
Jun 17, 2019 | 15.86 | 16.49 | 9.600 | 9.710 | 5,050,790 | +0.82(+9.22%) |
Jun 14, 2019 | 8.870 | 10.66 | 8.620 | 8.890 | 468,500 | -1.22(-12.07%) |
Jun 13, 2019 | 8.070 | 11.50 | 7.180 | 10.11 | 705,845 | +2.16(+27.17%) |
Jun 12, 2019 | 8.610 | 8.750 | 7.620 | 7.950 | 509,320 | -1.55(-16.32%) |
Jun 11, 2019 | 7.590 | 14.65 | 7.590 | 9.500 | 2,691,690 | +2.50(+35.71%) |
Jun 10, 2019 | 7.910 | 7.980 | 6.700 | 7.000 | 302,360 | -0.98(-12.28%) |
Jun 07, 2019 | 6.860 | 11.02 | 6.500 | 7.980 | 4,932,400 | +0.90(+12.71%) |
Jun 06, 2019 | 12.85 | 15.75 | 7.010 | 7.080 | 7,820,024 | +2.08(+41.60%) |
Jun 05, 2019 | 5.330 | 5.330 | 4.800 | 5.000 | 140,529 | -0.53(-9.58%) |
Jun 04, 2019 | 5.640 | 6.440 | 5.110 | 5.530 | 245,082 | -0.07(-1.25%) |
Jun 03, 2019 | 7.430 | 8.680 | 5.310 | 5.600 | 447,245 | +5.49(+5133.64%) |
May 31, 2019 | 0.1080 | 0.1170 | 0.1039 | 0.1070 | 7,014,700 | -0.01(-10.68%) |
May 30, 2019 | 0.1190 | 0.1290 | 0.1151 | 0.1198 | 1,855,270 | -0.00(-2.04%) |
May 29, 2019 | 0.1207 | 0.1250 | 0.1120 | 0.1223 | 2,952,003 | +0.00(+1.92%) |
May 28, 2019 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | 2,038,833 | +0.01(+7.53%) |
May 24, 2019 | 0.1200 | 0.1350 | 0.1116 | 0.1116 | 3,740,200 | -0.02(-14.81%) |
May 23, 2019 | 0.1100 | 0.1400 | 0.1100 | 0.1310 | 11,418,142 | +0.02(+19.09%) |
May 22, 2019 | 0.1150 | 0.1150 | 0.1090 | 0.1100 | 2,257,498 | -0.01(-4.35%) |
May 21, 2019 | 0.1155 | 0.1215 | 0.1075 | 0.1150 | 2,008,990 | -0.00(-2.87%) |
May 20, 2019 | 0.1239 | 0.1239 | 0.1100 | 0.1184 | 3,099,100 | +0.00(+1.63%) |
May 17, 2019 | 0.1270 | 0.1270 | 0.1150 | 0.1165 | 1,966,900 | -0.00(-2.92%) |
May 16, 2019 | 0.1300 | 0.1300 | 0.1100 | 0.1200 | 3,161,876 | -0.01(-4.08%) |
May 15, 2019 | 0.1288 | 0.1317 | 0.1230 | 0.1251 | 2,335,602 | -0.00(-2.49%) |
May 14, 2019 | 0.1280 | 0.1367 | 0.1200 | 0.1283 | 3,258,574 | +0.00(+0.23%) |
May 13, 2019 | 0.1261 | 0.1325 | 0.1240 | 0.1280 | 2,277,589 | +0.00(+0.16%) |
May 10, 2019 | 0.1360 | 0.1375 | 0.1260 | 0.1278 | 3,426,400 | -0.01(-8.71%) |
May 09, 2019 | 0.1300 | 0.1600 | 0.1300 | 0.1400 | 7,666,806 | +0.01(+9.29%) |
May 08, 2019 | 0.1412 | 0.1433 | 0.1250 | 0.1281 | 5,047,498 | -0.01(-7.78%) |
May 07, 2019 | 0.1437 | 0.1459 | 0.1340 | 0.1389 | 4,003,326 | -0.01(-5.19%) |
May 06, 2019 | 0.1500 | 0.1550 | 0.1405 | 0.1465 | 4,545,457 | -0.00(-0.27%) |
May 03, 2019 | 0.1650 | 0.1650 | 0.1411 | 0.1469 | 6,686,700 | -0.02(-12.56%) |
May 02, 2019 | 0.1599 | 0.1824 | 0.1400 | 0.1680 | 18,197,524 | +0.01(+5.26%) |