Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.910 | 1.960 | 1.790 | 1.850 | 811,388 | -0.06(-3.14%) |
Oct 30, 2018 | 1.980 | 1.990 | 1.880 | 1.910 | 440,763 | -0.08(-4.02%) |
Oct 29, 2018 | 2.050 | 2.070 | 1.950 | 1.990 | 608,701 | +0.01(+0.51%) |
Oct 26, 2018 | 1.880 | 2.320 | 1.880 | 1.980 | 1,310,400 | +0.06(+3.13%) |
Oct 25, 2018 | 1.900 | 1.970 | 1.880 | 1.920 | 564,781 | -0.01(-0.52%) |
Oct 24, 2018 | 2.050 | 2.050 | 1.910 | 1.930 | 799,065 | -0.12(-5.85%) |
Oct 23, 2018 | 2.280 | 2.300 | 1.910 | 2.050 | 2,473,619 | +0.10(+5.13%) |
Oct 22, 2018 | 2.170 | 2.200 | 1.940 | 1.950 | 2,246,013 | -0.25(-11.36%) |
Oct 19, 2018 | 2.260 | 2.270 | 2.150 | 2.200 | 773,000 | +0.00(+0.00%) |
Oct 18, 2018 | 2.350 | 2.370 | 2.200 | 2.200 | 1,046,370 | -0.17(-7.17%) |
Oct 17, 2018 | 2.500 | 2.510 | 2.340 | 2.370 | 1,203,734 | -0.11(-4.44%) |
Oct 16, 2018 | 2.480 | 2.590 | 2.430 | 2.480 | 1,415,422 | +0.04(+1.64%) |
Oct 15, 2018 | 2.600 | 2.660 | 2.260 | 2.440 | 1,545,183 | -0.22(-8.27%) |
Oct 12, 2018 | 2.750 | 2.820 | 2.530 | 2.660 | 1,384,400 | +0.00(+0.00%) |
Oct 11, 2018 | 2.600 | 2.860 | 2.470 | 2.660 | 3,157,944 | -0.14(-5.00%) |
Oct 10, 2018 | 4.220 | 4.580 | 2.660 | 2.800 | 32,048,996 | +0.36(+14.75%) |
Oct 09, 2018 | 2.620 | 2.620 | 2.400 | 2.440 | 640,875 | -0.20(-7.58%) |
Oct 08, 2018 | 2.400 | 2.700 | 2.400 | 2.640 | 578,321 | +0.23(+9.54%) |
Oct 05, 2018 | 2.580 | 2.590 | 2.380 | 2.410 | 695,200 | -0.19(-7.31%) |
Oct 04, 2018 | 2.650 | 2.750 | 2.530 | 2.600 | 846,940 | -0.07(-2.62%) |
Oct 03, 2018 | 3.110 | 3.350 | 2.510 | 2.670 | 6,263,849 | +0.42(+18.67%) |
Oct 02, 2018 | 2.470 | 2.470 | 2.210 | 2.250 | 979,606 | -0.27(-10.71%) |
Oct 01, 2018 | 2.720 | 2.761 | 2.480 | 2.520 | 751,808 | -0.20(-7.35%) |
Sep 28, 2018 | 2.820 | 3.030 | 2.700 | 2.720 | 852,600 | -0.13(-4.56%) |
Sep 27, 2018 | 2.830 | 3.070 | 2.770 | 2.850 | 1,160,340 | -0.04(-1.38%) |
Sep 26, 2018 | 2.670 | 3.000 | 2.500 | 2.890 | 1,298,192 | +0.20(+7.43%) |
Sep 25, 2018 | 3.030 | 3.150 | 2.600 | 2.690 | 1,105,666 | -0.45(-14.33%) |
Sep 24, 2018 | 3.100 | 3.490 | 2.900 | 3.140 | 1,622,892 | +0.14(+4.67%) |
Sep 21, 2018 | 3.000 | 3.650 | 2.200 | 3.000 | 3,158,500 | +2.97(+10614.29%) |
Sep 20, 2018 | 0.0300 | 0.0320 | 0.0280 | 0.0280 | 50,113,572 | +0.00(+4.09%) |
Sep 19, 2018 | 0.0242 | 0.0275 | 0.0240 | 0.0269 | 18,027,268 | +0.00(+8.91%) |
Sep 18, 2018 | 0.0240 | 0.0270 | 0.0223 | 0.0247 | 24,331,804 | +0.00(+5.56%) |
Sep 17, 2018 | 0.0280 | 0.0283 | 0.0214 | 0.0234 | 25,693,544 | -0.01(-22.00%) |
Sep 14, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 13,935,700 | +0.00(+9.49%) |
Sep 13, 2018 | 0.0300 | 0.0300 | 0.0260 | 0.0274 | 33,601,480 | -0.00(-8.67%) |
Sep 12, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 22,928,560 | -0.00(-2.60%) |
Sep 11, 2018 | 0.0330 | 0.0365 | 0.0302 | 0.0308 | 41,050,972 | -0.01(-15.62%) |
Sep 10, 2018 | 0.0360 | 0.0375 | 0.0350 | 0.0365 | 7,511,758 | +0.00(+4.29%) |
Sep 07, 2018 | 0.0380 | 0.0380 | 0.0350 | 0.0350 | 8,882,300 | -0.00(-6.91%) |
Sep 06, 2018 | 0.0366 | 0.0384 | 0.0366 | 0.0376 | 9,073,916 | +0.00(+2.73%) |
Sep 05, 2018 | 0.0380 | 0.0390 | 0.0360 | 0.0366 | 11,434,013 | -0.00(-3.68%) |
Sep 04, 2018 | 0.0390 | 0.0390 | 0.0360 | 0.0380 | 10,791,102 | +0.00(+2.15%) |
Aug 31, 2018 | 0.0372 | 0.0372 | 0.0372 | 0 | +0.00(+3.91%) | |
Aug 30, 2018 | 0.0350 | 0.0360 | 0.0350 | 0.0358 | 7,981,641 | +0.00(+0.56%) |
Aug 29, 2018 | 0.0359 | 0.0360 | 0.0352 | 0.0356 | 9,033,309 | +0.00(+0.00%) |
Aug 28, 2018 | 0.0360 | 0.0361 | 0.0350 | 0.0356 | 9,499,990 | +0.00(+0.28%) |
Aug 27, 2018 | 0.0360 | 0.0360 | 0.0350 | 0.0355 | 9,061,226 | +0.00(+1.43%) |
Aug 24, 2018 | 0.0360 | 0.0360 | 0.0340 | 0.0350 | 5,070,300 | +0.00(+2.34%) |
Aug 23, 2018 | 0.0360 | 0.0360 | 0.0341 | 0.0342 | 6,938,226 | -0.00(-2.84%) |
Aug 22, 2018 | 0.0360 | 0.0365 | 0.0346 | 0.0352 | 8,360,776 | -0.00(-0.28%) |
Aug 21, 2018 | 0.0350 | 0.0355 | 0.0346 | 0.0353 | 6,840,205 | +0.00(+1.44%) |
Aug 20, 2018 | 0.0348 | 0.0350 | 0.0340 | 0.0348 | 6,908,379 | +0.00(+2.35%) |
Aug 17, 2018 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 5,656,700 | +0.00(+0.89%) |
Aug 16, 2018 | 0.0350 | 0.0351 | 0.0332 | 0.0337 | 10,898,089 | -0.00(-3.99%) |
Aug 15, 2018 | 0.0341 | 0.0360 | 0.0335 | 0.0351 | 10,453,680 | -0.00(-0.28%) |
Aug 14, 2018 | 0.0350 | 0.0359 | 0.0340 | 0.0352 | 7,516,318 | -0.00(-0.85%) |
Aug 13, 2018 | 0.0350 | 0.0371 | 0.0335 | 0.0355 | 14,530,670 | -0.00(-1.39%) |
Aug 10, 2018 | 0.0380 | 0.0380 | 0.0350 | 0.0360 | 11,770,400 | -0.00(-2.70%) |
Aug 09, 2018 | 0.0392 | 0.0392 | 0.0351 | 0.0370 | 19,076,692 | -0.00(-10.84%) |
Aug 08, 2018 | 0.0390 | 0.0420 | 0.0386 | 0.0415 | 24,450,250 | +0.00(+7.79%) |
Aug 07, 2018 | 0.0400 | 0.0400 | 0.0380 | 0.0385 | 16,011,889 | -0.00(-2.28%) |
Aug 06, 2018 | 0.0400 | 0.0434 | 0.0380 | 0.0394 | 39,680,068 | +0.01(+31.33%) |
Aug 03, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 15,090,700 | -0.00(-9.91%) |
Aug 02, 2018 | 0.0340 | 0.0340 | 0.0330 | 0.0333 | 7,862,310 | -0.00(-0.89%) |