Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.60 | 11.60 | 11.60 | 0 | -0.41(-3.41%) | |
Aug 29, 2019 | 11.64 | 12.49 | 11.64 | 12.01 | 6,029 | +0.73(+6.47%) |
Aug 28, 2019 | 11.10 | 11.28 | 11.10 | 11.28 | 1,852 | -0.77(-6.39%) |
Aug 27, 2019 | 11.90 | 12.10 | 11.90 | 12.05 | 6,426 | -0.15(-1.23%) |
Aug 26, 2019 | 11.13 | 12.23 | 11.13 | 12.20 | 6,488 | +0.14(+1.16%) |
Aug 23, 2019 | 12.45 | 12.62 | 12.00 | 12.06 | 9,750 | -0.74(-5.78%) |
Aug 22, 2019 | 11.30 | 12.93 | 11.20 | 12.80 | 23,405 | +2.10(+19.63%) |
Aug 21, 2019 | 11.50 | 11.55 | 10.70 | 10.70 | 25,994 | -1.47(-12.08%) |
Aug 20, 2019 | 13.28 | 13.28 | 12.00 | 12.17 | 15,035 | -1.02(-7.73%) |
Aug 19, 2019 | 13.50 | 13.50 | 12.25 | 13.19 | 48,407 | +0.88(+7.15%) |
Aug 16, 2019 | 9.980 | 13.57 | 9.110 | 12.31 | 112,814 | +3.33(+37.08%) |
Aug 15, 2019 | 7.310 | 9.090 | 7.130 | 8.980 | 27,397 | +1.17(+14.98%) |
Aug 14, 2019 | 9.030 | 9.100 | 7.380 | 7.810 | 48,247 | -1.19(-13.22%) |
Aug 13, 2019 | 10.88 | 10.88 | 8.680 | 9.000 | 64,320 | -2.73(-23.27%) |
Aug 12, 2019 | 13.01 | 13.02 | 11.51 | 11.73 | 25,302 | -2.07(-15.00%) |
Aug 09, 2019 | 14.75 | 14.80 | 13.60 | 13.80 | 22,634 | -1.09(-7.32%) |
Aug 08, 2019 | 15.12 | 15.12 | 14.76 | 14.89 | 6,172 | -0.32(-2.10%) |
Aug 07, 2019 | 15.12 | 15.25 | 15.01 | 15.21 | 5,644 | +0.02(+0.13%) |
Aug 06, 2019 | 15.31 | 15.44 | 14.66 | 15.19 | 15,046 | -0.12(-0.78%) |
Aug 02, 2019 | 15.31 | 15.31 | 15.31 | 0 | +0.03(+0.20%) | |
Aug 01, 2019 | 15.26 | 15.30 | 15.21 | 15.28 | 3,131 | -0.02(-0.13%) |
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%) |