Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.30 | 15.48 | 15.25 | 15.30 | 5,210 | -0.03(-0.20%) |
Jul 30, 2019 | 15.59 | 15.80 | 15.30 | 15.33 | 7,454 | -0.27(-1.73%) |
Jul 29, 2019 | 15.56 | 15.80 | 15.56 | 15.60 | 2,415 | -0.10(-0.64%) |
Jul 26, 2019 | 15.85 | 15.99 | 15.40 | 15.70 | 4,847 | -0.20(-1.26%) |
Jul 25, 2019 | 16.39 | 16.39 | 15.87 | 15.90 | 6,943 | -0.50(-3.05%) |
Jul 24, 2019 | 15.56 | 16.44 | 15.56 | 16.40 | 7,933 | +0.84(+5.40%) |
Jul 23, 2019 | 16.20 | 16.31 | 15.04 | 15.56 | 53,404 | -0.84(-5.12%) |
Jul 22, 2019 | 18.00 | 18.00 | 16.20 | 16.40 | 38,405 | -1.61(-8.94%) |
Jul 19, 2019 | 18.56 | 18.70 | 18.00 | 18.01 | 13,847 | -0.60(-3.22%) |
Jul 18, 2019 | 19.40 | 19.40 | 18.60 | 18.61 | 13,595 | -0.85(-4.37%) |
Jul 17, 2019 | 19.00 | 19.79 | 18.40 | 19.46 | 65,896 | +0.28(+1.46%) |
Jul 16, 2019 | 19.25 | 19.73 | 18.99 | 19.18 | 13,588 | +0.05(+0.26%) |
Jul 15, 2019 | 19.75 | 19.95 | 17.62 | 19.13 | 42,527 | -0.86(-4.30%) |
Jul 12, 2019 | 20.00 | 20.18 | 19.80 | 19.99 | 14,622 | -0.11(-0.55%) |
Jul 11, 2019 | 20.28 | 21.00 | 20.00 | 20.10 | 16,100 | -0.25(-1.23%) |
Jul 10, 2019 | 20.00 | 20.90 | 20.00 | 20.35 | 12,012 | +0.21(+1.04%) |
Jul 09, 2019 | 20.50 | 21.85 | 19.71 | 20.14 | 28,504 | +0.39(+1.97%) |
Jul 08, 2019 | 17.05 | 22.00 | 17.00 | 19.75 | 66,659 | +2.55(+14.83%) |
Jul 05, 2019 | 19.54 | 19.54 | 16.55 | 17.20 | 52,305 | +17.18(+85900.00%) |
Jul 04, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,528,951 | +0.00(+0.00%) |
Jul 03, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 22,421,080 | +0.00(+0.00%) |
Jul 02, 2019 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 4,924,946 | +0.00(+0.00%) |
Jun 28, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Jun 27, 2019 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 3,566,762 | -0.01(-33.33%) |
Jun 26, 2019 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 2,323,901 | +0.01(+50.00%) |
Jun 25, 2019 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 367,193 | +0.00(+0.00%) |
Jun 24, 2019 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 1,093,462 | -0.01(-33.33%) |
Jun 21, 2019 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 2,047,675 | +0.00(+0.00%) |
Jun 20, 2019 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 39,853,464 | +0.00(+0.00%) |
Jun 19, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,937,179 | +0.00(+0.00%) |
Jun 18, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,159,122 | +0.00(+0.00%) |
Jun 17, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 961,968 | +0.00(+0.00%) |
Jun 14, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,415,667 | +0.00(+0.00%) |
Jun 13, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 714,010 | +0.00(+0.00%) |
Jun 12, 2019 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 6,260,286 | +0.00(+0.00%) |
Jun 11, 2019 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 4,360,818 | +0.00(+0.00%) |
Jun 10, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,078,567 | +0.00(+0.00%) |
Jun 07, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 883,056 | +0.00(+0.00%) |
Jun 06, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,811,098 | +0.00(+0.00%) |
Jun 05, 2019 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 6,604,564 | +0.00(+0.00%) |
Jun 04, 2019 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 1,838,558 | -0.01(-25.00%) |
Jun 03, 2019 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 11,639,307 | +0.00(+0.00%) |
May 31, 2019 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 4,090,162 | +0.00(+0.00%) |
May 30, 2019 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 998,584 | +0.00(+0.00%) |
May 29, 2019 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 1,035,675 | +0.00(+0.00%) |
May 28, 2019 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 3,092,297 | -0.01(-20.00%) |
May 27, 2019 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 905,913 | +0.00(+0.00%) |
May 24, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,196,075 | +0.00(+0.00%) |
May 23, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,316,114 | +0.00(+0.00%) |
May 22, 2019 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 14,212,006 | +0.00(+0.00%) |
May 21, 2019 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 6,638,328 | +0.00(+0.00%) |
May 17, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 9,215,046 | +0.00(+0.00%) |
May 15, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,667,048 | +0.01(+25.00%) |
May 14, 2019 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 3,054,800 | -0.01(-20.00%) |
May 13, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,388,188 | +0.01(+25.00%) |
May 10, 2019 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | 14,382,095 | -0.01(-20.00%) |
May 09, 2019 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 2,235,450 | -0.01(-16.67%) |
May 08, 2019 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 777,547 | +0.00(+0.00%) |
May 07, 2019 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 960,792 | +0.00(+0.00%) |
May 06, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,675,641 | +0.00(+0.00%) |
May 03, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 792,247 | +0.00(+0.00%) |
May 02, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 825,701 | +0.00(+0.00%) |