Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.620 | 3.640 | 3.510 | 3.540 | 75,257 | -0.12(-3.28%) |
Apr 29, 2019 | 3.520 | 3.700 | 3.490 | 3.660 | 108,304 | +0.13(+3.68%) |
Apr 26, 2019 | 3.480 | 3.590 | 3.450 | 3.530 | 80,800 | +0.02(+0.57%) |
Apr 25, 2019 | 3.560 | 3.750 | 3.440 | 3.510 | 359,994 | -0.08(-2.23%) |
Apr 24, 2019 | 3.510 | 3.640 | 3.370 | 3.590 | 204,773 | +0.06(+1.70%) |
Apr 23, 2019 | 3.480 | 3.570 | 3.300 | 3.530 | 172,110 | +0.05(+1.44%) |
Apr 22, 2019 | 3.300 | 3.570 | 3.300 | 3.480 | 320,375 | +0.17(+5.14%) |
Apr 18, 2019 | 3.300 | 3.370 | 3.210 | 3.310 | 206,900 | +0.01(+0.30%) |
Apr 17, 2019 | 3.450 | 3.470 | 3.260 | 3.300 | 228,738 | -0.15(-4.35%) |
Apr 16, 2019 | 3.410 | 3.520 | 3.250 | 3.450 | 202,129 | +0.07(+2.07%) |
Apr 15, 2019 | 3.590 | 3.630 | 3.270 | 3.380 | 492,309 | -0.17(-4.79%) |
Apr 12, 2019 | 3.780 | 3.780 | 3.530 | 3.550 | 325,300 | -0.18(-4.83%) |
Apr 11, 2019 | 3.800 | 3.860 | 3.610 | 3.730 | 388,660 | -0.09(-2.36%) |
Apr 10, 2019 | 3.810 | 3.880 | 3.790 | 3.820 | 331,813 | -0.01(-0.26%) |
Apr 09, 2019 | 3.930 | 3.950 | 3.830 | 3.830 | 286,639 | -0.12(-3.04%) |
Apr 08, 2019 | 3.850 | 3.970 | 3.770 | 3.950 | 362,040 | +0.10(+2.60%) |
Apr 05, 2019 | 4.050 | 4.060 | 3.770 | 3.850 | 573,000 | -0.21(-5.17%) |
Apr 04, 2019 | 4.080 | 4.130 | 4.000 | 4.060 | 424,982 | +0.01(+0.25%) |
Apr 03, 2019 | 4.190 | 4.200 | 3.940 | 4.050 | 2,695,999 | -1.85(-31.36%) |
Apr 02, 2019 | 6.190 | 6.200 | 5.690 | 5.900 | 1,328,677 | -0.61(-9.37%) |
Apr 01, 2019 | 9.220 | 10.80 | 6.340 | 6.510 | 14,150,481 | +0.60(+10.15%) |
Mar 29, 2019 | 5.800 | 6.590 | 4.800 | 5.910 | 1,003,800 | +5.53(+1455.26%) |
Mar 28, 2019 | 0.4500 | 0.4700 | 0.3200 | 0.3800 | 7,937,741 | -0.07(-15.56%) |
Mar 27, 2019 | 0.4700 | 0.5200 | 0.4200 | 0.4500 | 2,669,777 | -0.03(-6.25%) |
Mar 26, 2019 | 0.5146 | 0.5343 | 0.4777 | 0.4800 | 2,697,182 | -0.02(-4.76%) |
Mar 25, 2019 | 0.5000 | 0.5400 | 0.4850 | 0.5040 | 4,452,712 | +0.02(+5.00%) |
Mar 22, 2019 | 0.5000 | 0.5000 | 0.4430 | 0.4800 | 2,106,500 | -0.01(-2.44%) |
Mar 21, 2019 | 0.4800 | 0.5000 | 0.4750 | 0.4920 | 2,259,555 | +0.01(+1.97%) |
Mar 20, 2019 | 0.4850 | 0.4900 | 0.4700 | 0.4825 | 1,466,600 | +0.02(+4.78%) |
Mar 19, 2019 | 0.4300 | 0.4999 | 0.4250 | 0.4605 | 3,411,305 | +0.04(+8.35%) |
Mar 18, 2019 | 0.4300 | 0.4348 | 0.3810 | 0.4250 | 2,100,911 | -0.00(-0.47%) |
Mar 15, 2019 | 0.4400 | 0.4475 | 0.3900 | 0.4270 | 1,705,400 | +0.00(+0.47%) |
Mar 14, 2019 | 0.5265 | 0.5490 | 0.3900 | 0.4250 | 8,262,864 | -0.09(-16.67%) |
Mar 13, 2019 | 0.4500 | 0.6800 | 0.4400 | 0.5100 | 15,470,709 | +0.10(+23.37%) |
Mar 12, 2019 | 0.3850 | 0.4140 | 0.3400 | 0.4134 | 2,133,036 | +0.08(+23.92%) |
Mar 11, 2019 | 0.3456 | 0.3470 | 0.3211 | 0.3336 | 475,460 | +0.00(+1.34%) |
Mar 08, 2019 | 0.3342 | 0.3415 | 0.3210 | 0.3292 | 406,400 | -0.00(-0.24%) |
Mar 07, 2019 | 0.3400 | 0.3500 | 0.3200 | 0.3300 | 705,896 | -0.01(-3.79%) |
Mar 06, 2019 | 0.3505 | 0.3578 | 0.3400 | 0.3430 | 358,489 | -0.01(-3.38%) |
Mar 05, 2019 | 0.3484 | 0.3599 | 0.3440 | 0.3550 | 257,123 | +0.01(+3.80%) |
Mar 04, 2019 | 0.3600 | 0.3638 | 0.3400 | 0.3420 | 689,766 | -0.02(-5.00%) |
Mar 01, 2019 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 342,800 | +0.00(+0.90%) |
Feb 28, 2019 | 0.3650 | 0.3749 | 0.3568 | 0.3568 | 296,990 | -0.01(-2.22%) |
Feb 27, 2019 | 0.3700 | 0.3860 | 0.3610 | 0.3649 | 292,394 | -0.01(-1.64%) |
Feb 26, 2019 | 0.3800 | 0.4000 | 0.3602 | 0.3710 | 321,678 | -0.01(-2.32%) |
Feb 25, 2019 | 0.3724 | 0.3800 | 0.3601 | 0.3798 | 276,941 | +0.02(+4.63%) |
Feb 22, 2019 | 0.3800 | 0.3950 | 0.3600 | 0.3630 | 442,400 | -0.02(-6.18%) |
Feb 21, 2019 | 0.3670 | 0.4000 | 0.3650 | 0.3869 | 689,023 | +0.03(+7.47%) |
Feb 20, 2019 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 373,388 | -0.01(-2.28%) |
Feb 19, 2019 | 0.4000 | 0.4000 | 0.3503 | 0.3684 | 830,701 | -0.03(-7.90%) |
Feb 15, 2019 | 0.4300 | 0.4400 | 0.4000 | 0.4000 | 369,700 | -0.01(-2.91%) |
Feb 14, 2019 | 0.4000 | 0.4400 | 0.3960 | 0.4120 | 704,509 | +0.02(+4.30%) |
Feb 13, 2019 | 0.4000 | 0.4149 | 0.3901 | 0.3950 | 272,807 | -0.01(-1.25%) |
Feb 12, 2019 | 0.4000 | 0.4150 | 0.3801 | 0.4000 | 404,602 | +0.01(+2.56%) |
Feb 11, 2019 | 0.3879 | 0.4000 | 0.3700 | 0.3900 | 279,346 | +0.01(+2.09%) |
Feb 08, 2019 | 0.3970 | 0.4110 | 0.3750 | 0.3820 | 565,700 | -0.03(-6.94%) |
Feb 07, 2019 | 0.4400 | 0.4410 | 0.4000 | 0.4105 | 827,876 | -0.03(-7.59%) |
Feb 06, 2019 | 0.3800 | 0.4840 | 0.3750 | 0.4442 | 2,916,675 | +0.07(+20.05%) |
Feb 05, 2019 | 0.3941 | 0.3941 | 0.3531 | 0.3700 | 463,631 | -0.02(-5.13%) |
Feb 04, 2019 | 0.3950 | 0.3950 | 0.3800 | 0.3900 | 264,337 | +0.00(+0.52%) |