Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.750 | 1.750 | 1.550 | 1.690 | 534,165 | -0.03(-1.74%) |
Apr 29, 2019 | 1.770 | 1.800 | 1.710 | 1.720 | 216,324 | -0.05(-2.82%) |
Apr 26, 2019 | 1.760 | 1.890 | 1.760 | 1.770 | 340,600 | +0.02(+1.14%) |
Apr 25, 2019 | 1.930 | 1.950 | 1.730 | 1.750 | 538,082 | -0.19(-9.79%) |
Apr 24, 2019 | 2.090 | 2.090 | 1.910 | 1.940 | 746,633 | -0.18(-8.49%) |
Apr 23, 2019 | 2.550 | 2.580 | 2.030 | 2.120 | 1,793,595 | -0.26(-10.92%) |
Apr 22, 2019 | 1.900 | 2.470 | 1.900 | 2.380 | 3,251,826 | +0.49(+25.93%) |
Apr 18, 2019 | 1.770 | 1.950 | 1.750 | 1.890 | 532,700 | +0.16(+9.25%) |
Apr 17, 2019 | 1.850 | 1.980 | 1.680 | 1.730 | 1,287,772 | -0.20(-10.36%) |
Apr 16, 2019 | 1.530 | 1.980 | 1.530 | 1.930 | 5,391,125 | +0.40(+26.14%) |
Apr 15, 2019 | 1.500 | 1.640 | 1.500 | 1.530 | 530,944 | +0.03(+2.00%) |
Apr 12, 2019 | 1.560 | 1.630 | 1.500 | 1.500 | 113,200 | -0.03(-1.96%) |
Apr 11, 2019 | 1.570 | 1.620 | 1.450 | 1.530 | 145,767 | -0.08(-4.97%) |
Apr 10, 2019 | 1.470 | 1.650 | 1.450 | 1.610 | 313,637 | +0.17(+11.81%) |
Apr 09, 2019 | 1.550 | 1.550 | 1.330 | 1.440 | 635,282 | -0.10(-6.49%) |
Apr 08, 2019 | 1.520 | 1.560 | 1.500 | 1.540 | 81,733 | +0.02(+1.32%) |
Apr 05, 2019 | 1.620 | 1.630 | 1.490 | 1.520 | 225,600 | -0.08(-5.00%) |
Apr 04, 2019 | 1.690 | 1.737 | 1.590 | 1.600 | 141,949 | -0.07(-4.19%) |
Apr 03, 2019 | 1.800 | 1.980 | 1.650 | 1.670 | 568,996 | -0.12(-6.70%) |
Apr 02, 2019 | 1.840 | 1.950 | 1.780 | 1.790 | 300,617 | -0.05(-2.72%) |
Apr 01, 2019 | 1.830 | 1.950 | 1.780 | 1.840 | 382,514 | -0.22(-10.68%) |
Mar 29, 2019 | 1.570 | 2.130 | 1.540 | 2.060 | 1,800,600 | +0.49(+31.21%) |
Mar 28, 2019 | 1.710 | 1.730 | 1.560 | 1.570 | 190,770 | -0.14(-8.19%) |
Mar 27, 2019 | 1.900 | 1.910 | 1.630 | 1.710 | 379,132 | -0.27(-13.64%) |
Mar 26, 2019 | 2.100 | 2.120 | 1.910 | 1.980 | 201,759 | -0.12(-5.71%) |
Mar 25, 2019 | 1.950 | 2.150 | 1.940 | 2.100 | 414,619 | +0.16(+8.25%) |
Mar 22, 2019 | 2.070 | 2.200 | 1.910 | 1.940 | 397,500 | -0.15(-7.18%) |
Mar 21, 2019 | 2.130 | 2.140 | 2.010 | 2.090 | 222,804 | -0.04(-1.88%) |
Mar 20, 2019 | 2.300 | 2.370 | 2.070 | 2.130 | 216,183 | -0.18(-7.79%) |
Mar 19, 2019 | 2.470 | 2.610 | 2.250 | 2.310 | 446,770 | -0.14(-5.71%) |
Mar 18, 2019 | 2.030 | 2.870 | 2.020 | 2.450 | 1,135,858 | +0.43(+21.29%) |
Mar 15, 2019 | 2.530 | 2.540 | 2.020 | 2.020 | 1,224,200 | -0.53(-20.78%) |
Mar 14, 2019 | 3.000 | 3.000 | 2.410 | 2.550 | 631,816 | +2.27(+798.20%) |
Mar 13, 2019 | 0.3980 | 0.4400 | 0.2560 | 0.2839 | 11,894,787 | -0.10(-25.29%) |
Mar 12, 2019 | 0.4981 | 0.5400 | 0.3700 | 0.3800 | 7,892,805 | -0.07(-15.56%) |
Mar 11, 2019 | 0.3500 | 0.5200 | 0.3400 | 0.4500 | 11,095,405 | +0.10(+28.57%) |
Mar 08, 2019 | 0.3000 | 0.3600 | 0.2800 | 0.3500 | 4,333,400 | +0.04(+12.90%) |
Mar 07, 2019 | 0.2900 | 0.3200 | 0.2800 | 0.3100 | 2,007,333 | +0.01(+3.37%) |
Mar 06, 2019 | 0.2500 | 0.3200 | 0.2400 | 0.2999 | 3,015,805 | +0.04(+13.30%) |
Mar 05, 2019 | 0.3300 | 0.3300 | 0.2510 | 0.2647 | 5,251,856 | -0.07(-19.79%) |
Mar 04, 2019 | 0.1900 | 0.3500 | 0.1900 | 0.3300 | 10,928,775 | +0.14(+73.68%) |
Mar 01, 2019 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 1,207,900 | +0.01(+7.22%) |
Feb 28, 2019 | 0.1800 | 0.1850 | 0.1705 | 0.1772 | 1,439,941 | -0.00(-1.56%) |
Feb 27, 2019 | 0.1800 | 0.1900 | 0.1700 | 0.1800 | 646,221 | +0.00(+0.00%) |
Feb 26, 2019 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | 531,559 | -0.01(-4.76%) |
Feb 25, 2019 | 0.1807 | 0.1896 | 0.1806 | 0.1890 | 925,453 | +0.01(+5.00%) |
Feb 22, 2019 | 0.1700 | 0.1900 | 0.1700 | 0.1800 | 688,200 | -0.01(-3.74%) |
Feb 21, 2019 | 0.1900 | 0.1980 | 0.1710 | 0.1870 | 1,182,156 | -0.00(-1.58%) |
Feb 20, 2019 | 0.2100 | 0.2120 | 0.1810 | 0.1900 | 1,056,420 | -0.01(-6.17%) |
Feb 19, 2019 | 0.2100 | 0.2190 | 0.1800 | 0.2025 | 1,890,644 | -0.01(-3.57%) |
Feb 15, 2019 | 0.2140 | 0.2300 | 0.2050 | 0.2100 | 3,998,200 | +0.00(+0.72%) |
Feb 14, 2019 | 0.1895 | 0.2175 | 0.1857 | 0.2085 | 4,294,906 | +0.02(+11.50%) |
Feb 13, 2019 | 0.1620 | 0.1950 | 0.1590 | 0.1870 | 4,361,228 | +0.03(+17.61%) |
Feb 12, 2019 | 0.1500 | 0.1650 | 0.1496 | 0.1590 | 603,147 | +0.01(+6.00%) |
Feb 11, 2019 | 0.1650 | 0.1650 | 0.1427 | 0.1500 | 447,210 | -0.01(-5.06%) |
Feb 08, 2019 | 0.1660 | 0.1700 | 0.1550 | 0.1580 | 528,100 | -0.01(-4.24%) |
Feb 07, 2019 | 0.1681 | 0.1700 | 0.1551 | 0.1650 | 495,091 | -0.00(-1.84%) |
Feb 06, 2019 | 0.1639 | 0.1681 | 0.1600 | 0.1681 | 347,826 | +0.01(+5.06%) |
Feb 05, 2019 | 0.1590 | 0.1690 | 0.1590 | 0.1600 | 796,111 | -0.00(-0.74%) |
Feb 04, 2019 | 0.1650 | 0.1684 | 0.1510 | 0.1612 | 876,227 | -0.01(-5.18%) |