Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.080 | 2.140 | 2.040 | 2.110 | 119,773 | +0.03(+1.44%) |
Apr 29, 2019 | 2.120 | 2.120 | 2.010 | 2.080 | 128,022 | -0.08(-3.70%) |
Apr 26, 2019 | 2.180 | 2.320 | 2.060 | 2.160 | 633,400 | +0.05(+2.37%) |
Apr 25, 2019 | 2.060 | 2.200 | 2.000 | 2.110 | 383,997 | +0.05(+2.43%) |
Apr 24, 2019 | 1.940 | 2.140 | 1.920 | 2.060 | 564,352 | +0.11(+5.64%) |
Apr 23, 2019 | 1.940 | 2.040 | 1.870 | 1.950 | 344,707 | -0.03(-1.52%) |
Apr 22, 2019 | 2.120 | 2.250 | 1.910 | 1.980 | 861,657 | -0.11(-5.26%) |
Apr 18, 2019 | 2.050 | 2.101 | 1.948 | 2.090 | 373,200 | +0.01(+0.48%) |
Apr 17, 2019 | 2.200 | 2.240 | 1.900 | 2.080 | 979,248 | -0.16(-7.14%) |
Apr 16, 2019 | 2.400 | 2.490 | 2.170 | 2.240 | 616,807 | -0.21(-8.57%) |
Apr 15, 2019 | 2.520 | 2.540 | 2.360 | 2.450 | 233,956 | -0.13(-5.04%) |
Apr 12, 2019 | 2.650 | 2.800 | 2.430 | 2.580 | 583,500 | -0.15(-5.49%) |
Apr 11, 2019 | 2.830 | 2.920 | 2.650 | 2.730 | 733,008 | -0.14(-4.88%) |
Apr 10, 2019 | 2.750 | 3.150 | 2.740 | 2.870 | 2,673,797 | +0.20(+7.49%) |
Apr 09, 2019 | 2.850 | 2.920 | 2.550 | 2.670 | 617,312 | -0.17(-5.99%) |
Apr 08, 2019 | 2.430 | 2.970 | 2.420 | 2.840 | 2,165,674 | +0.39(+15.92%) |
Apr 05, 2019 | 2.400 | 2.570 | 2.351 | 2.450 | 559,800 | +0.08(+3.38%) |
Apr 04, 2019 | 2.510 | 2.570 | 2.280 | 2.370 | 826,697 | -0.15(-5.95%) |
Apr 03, 2019 | 2.460 | 2.860 | 2.450 | 2.520 | 1,200,398 | +0.00(+0.00%) |
Apr 02, 2019 | 2.410 | 2.910 | 2.350 | 2.520 | 1,579,636 | -0.13(-4.91%) |
Apr 01, 2019 | 2.680 | 3.000 | 2.630 | 2.650 | 995,773 | -0.31(-10.47%) |
Mar 29, 2019 | 4.560 | 4.630 | 2.920 | 2.960 | 4,096,500 | -1.47(-33.18%) |
Mar 28, 2019 | 4.510 | 4.930 | 4.120 | 4.430 | 1,921,860 | -0.01(-0.23%) |
Mar 27, 2019 | 4.940 | 5.200 | 4.300 | 4.440 | 5,151,166 | -1.91(-30.08%) |
Mar 26, 2019 | 4.170 | 6.360 | 4.060 | 6.350 | 8,671,146 | +2.18(+52.28%) |
Mar 25, 2019 | 4.120 | 4.400 | 3.990 | 4.170 | 606,721 | +0.01(+0.24%) |
Mar 22, 2019 | 4.150 | 4.680 | 3.951 | 4.160 | 827,400 | -0.01(-0.24%) |
Mar 21, 2019 | 4.070 | 4.300 | 3.880 | 4.170 | 330,947 | -0.02(-0.48%) |
Mar 20, 2019 | 4.220 | 4.440 | 4.050 | 4.190 | 525,853 | -0.17(-3.90%) |
Mar 19, 2019 | 3.850 | 4.450 | 3.660 | 4.360 | 1,331,946 | +0.30(+7.39%) |
Mar 18, 2019 | 4.660 | 4.670 | 3.880 | 4.060 | 657,903 | -0.36(-8.14%) |
Mar 15, 2019 | 4.670 | 5.060 | 4.200 | 4.420 | 1,072,400 | -0.56(-11.24%) |
Mar 14, 2019 | 3.880 | 5.300 | 3.750 | 4.980 | 3,124,244 | +0.95(+23.57%) |
Mar 13, 2019 | 4.060 | 4.250 | 3.750 | 4.030 | 654,713 | -0.12(-2.89%) |
Mar 12, 2019 | 4.410 | 4.500 | 3.610 | 4.150 | 2,108,607 | +0.10(+2.47%) |
Mar 11, 2019 | 3.690 | 4.930 | 3.030 | 4.050 | 4,294,497 | +3.52(+664.15%) |
Mar 08, 2019 | 0.5500 | 0.5500 | 0.4144 | 0.5300 | 1,555,600 | +0.03(+5.96%) |
Mar 07, 2019 | 0.5400 | 0.5440 | 0.4125 | 0.5002 | 307,827 | -0.02(-3.62%) |
Mar 06, 2019 | 0.5760 | 0.5760 | 0.5050 | 0.5190 | 314,194 | -0.04(-7.32%) |
Mar 05, 2019 | 0.5700 | 0.5900 | 0.5400 | 0.5600 | 533,796 | +0.02(+3.42%) |
Mar 04, 2019 | 0.5200 | 0.5900 | 0.5200 | 0.5415 | 625,631 | +0.00(+0.28%) |
Mar 01, 2019 | 0.5800 | 0.5800 | 0.5200 | 0.5400 | 368,300 | -0.01(-1.82%) |
Feb 28, 2019 | 0.5200 | 0.6300 | 0.5000 | 0.5500 | 977,517 | +0.05(+10.57%) |
Feb 27, 2019 | 0.5400 | 0.5400 | 0.4720 | 0.4974 | 243,335 | -0.03(-6.50%) |
Feb 26, 2019 | 0.4400 | 0.5700 | 0.4350 | 0.5320 | 1,008,918 | +0.08(+18.22%) |
Feb 25, 2019 | 0.4460 | 0.4600 | 0.4251 | 0.4500 | 143,393 | +0.01(+1.12%) |
Feb 22, 2019 | 0.4200 | 0.4880 | 0.4100 | 0.4450 | 330,800 | +0.04(+8.54%) |
Feb 21, 2019 | 0.3800 | 0.4400 | 0.3800 | 0.4100 | 221,950 | +0.03(+7.89%) |
Feb 20, 2019 | 0.4000 | 0.4069 | 0.3751 | 0.3800 | 99,144 | -0.02(-5.00%) |
Feb 19, 2019 | 0.4200 | 0.4200 | 0.3900 | 0.4000 | 117,320 | +0.00(+0.00%) |
Feb 15, 2019 | 0.4000 | 0.4700 | 0.3800 | 0.4000 | 1,039,900 | +0.01(+3.36%) |
Feb 14, 2019 | 0.3700 | 0.4101 | 0.3700 | 0.3870 | 254,872 | +0.01(+2.19%) |
Feb 13, 2019 | 0.3700 | 0.3800 | 0.3610 | 0.3787 | 73,632 | +0.02(+5.19%) |
Feb 12, 2019 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 50,559 | -0.00(-0.83%) |
Feb 11, 2019 | 0.3675 | 0.3720 | 0.3610 | 0.3630 | 82,417 | +0.01(+2.25%) |
Feb 08, 2019 | 0.4000 | 0.4000 | 0.3400 | 0.3550 | 115,500 | -0.02(-5.03%) |
Feb 07, 2019 | 0.3950 | 0.3999 | 0.3700 | 0.3738 | 106,780 | -0.01(-1.63%) |
Feb 06, 2019 | 0.4000 | 0.4000 | 0.3701 | 0.3800 | 235,536 | +0.00(+0.00%) |
Feb 05, 2019 | 0.3800 | 0.4100 | 0.3800 | 0.3800 | 95,437 | -0.02(-4.98%) |
Feb 04, 2019 | 0.3999 | 0.4100 | 0.3836 | 0.3999 | 168,820 | +0.00(+1.24%) |