Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.030 | 3.290 | 3.030 | 3.130 | 115,015 | +0.06(+1.95%) |
Jul 30, 2019 | 3.110 | 3.200 | 2.950 | 3.070 | 165,015 | -0.05(-1.60%) |
Jul 29, 2019 | 3.150 | 3.350 | 3.100 | 3.120 | 221,402 | -0.05(-1.58%) |
Jul 26, 2019 | 3.100 | 3.210 | 3.100 | 3.170 | 115,700 | +0.03(+0.96%) |
Jul 25, 2019 | 3.120 | 3.210 | 3.070 | 3.140 | 103,715 | -0.06(-1.88%) |
Jul 24, 2019 | 3.330 | 3.400 | 3.160 | 3.200 | 127,246 | -0.13(-3.90%) |
Jul 23, 2019 | 3.280 | 3.430 | 3.130 | 3.330 | 150,285 | +0.02(+0.60%) |
Jul 22, 2019 | 3.160 | 3.360 | 3.100 | 3.310 | 252,325 | +0.12(+3.76%) |
Jul 19, 2019 | 3.410 | 3.440 | 3.090 | 3.190 | 375,300 | -0.21(-6.18%) |
Jul 18, 2019 | 3.490 | 3.590 | 3.370 | 3.400 | 606,778 | -0.31(-8.36%) |
Jul 17, 2019 | 5.170 | 5.380 | 3.630 | 3.710 | 9,498,927 | +0.32(+9.44%) |
Jul 16, 2019 | 3.830 | 3.900 | 3.270 | 3.390 | 363,804 | -0.56(-14.18%) |
Jul 15, 2019 | 4.120 | 4.220 | 3.900 | 3.950 | 262,650 | -0.16(-3.89%) |
Jul 12, 2019 | 4.430 | 4.430 | 4.015 | 4.110 | 322,300 | -0.18(-4.20%) |
Jul 11, 2019 | 4.710 | 4.720 | 4.050 | 4.290 | 352,736 | -0.38(-8.14%) |
Jul 10, 2019 | 4.630 | 4.750 | 4.430 | 4.670 | 116,376 | +0.03(+0.65%) |
Jul 09, 2019 | 4.610 | 4.807 | 4.580 | 4.640 | 62,642 | -0.04(-0.85%) |
Jul 08, 2019 | 4.900 | 4.999 | 4.680 | 4.680 | 77,442 | -0.30(-6.02%) |
Jul 05, 2019 | 5.080 | 5.080 | 4.711 | 4.980 | 148,700 | -0.17(-3.30%) |
Jul 03, 2019 | 4.570 | 5.600 | 4.360 | 5.150 | 218,900 | +0.42(+8.88%) |
Jul 02, 2019 | 4.860 | 5.080 | 4.420 | 4.730 | 463,565 | +4.30(+1000.00%) |
Jul 01, 2019 | 0.4843 | 0.4900 | 0.4100 | 0.4300 | 1,352,290 | -0.06(-13.08%) |
Jun 28, 2019 | 0.4975 | 0.5395 | 0.4802 | 0.4947 | 4,096,000 | +0.02(+3.71%) |
Jun 27, 2019 | 0.4690 | 0.5300 | 0.4300 | 0.4770 | 1,073,255 | -0.00(-0.63%) |
Jun 26, 2019 | 0.4010 | 0.5100 | 0.4010 | 0.4800 | 1,045,347 | +0.08(+20.00%) |
Jun 25, 2019 | 0.4208 | 0.4498 | 0.4000 | 0.4000 | 599,777 | -0.02(-4.94%) |
Jun 24, 2019 | 0.4138 | 0.4400 | 0.4000 | 0.4208 | 681,470 | +0.00(+0.89%) |
Jun 21, 2019 | 0.4000 | 0.4171 | 0.3821 | 0.4171 | 1,321,500 | +0.02(+4.28%) |
Jun 20, 2019 | 0.4100 | 0.4100 | 0.3700 | 0.4000 | 647,477 | -0.00(-1.01%) |
Jun 19, 2019 | 0.4176 | 0.4300 | 0.4000 | 0.4041 | 417,785 | +0.00(+0.00%) |
Jun 18, 2019 | 0.4360 | 0.4400 | 0.4000 | 0.4041 | 585,545 | -0.03(-7.12%) |
Jun 17, 2019 | 0.4515 | 0.4920 | 0.4130 | 0.4351 | 338,919 | -0.01(-2.03%) |
Jun 14, 2019 | 0.4719 | 0.4761 | 0.4201 | 0.4441 | 424,800 | -0.03(-5.89%) |
Jun 13, 2019 | 0.5050 | 0.5050 | 0.4535 | 0.4719 | 471,302 | -0.03(-5.62%) |
Jun 12, 2019 | 0.5100 | 0.5100 | 0.4800 | 0.5000 | 824,602 | +0.01(+1.44%) |
Jun 11, 2019 | 0.5000 | 0.5079 | 0.4695 | 0.4929 | 363,166 | +0.00(+0.04%) |
Jun 10, 2019 | 0.4847 | 0.5100 | 0.4791 | 0.4927 | 418,630 | +0.02(+4.23%) |
Jun 07, 2019 | 0.4786 | 0.4800 | 0.4440 | 0.4727 | 387,000 | +0.00(+0.08%) |
Jun 06, 2019 | 0.4965 | 0.4985 | 0.4420 | 0.4723 | 581,717 | -0.02(-3.61%) |
Jun 05, 2019 | 0.4800 | 0.5100 | 0.4800 | 0.4900 | 491,432 | -0.03(-5.30%) |
Jun 04, 2019 | 0.5400 | 0.5400 | 0.4820 | 0.5174 | 582,513 | -0.01(-1.88%) |
Jun 03, 2019 | 0.4800 | 0.5400 | 0.4626 | 0.5273 | 775,994 | +0.05(+10.66%) |
May 31, 2019 | 0.4900 | 0.4995 | 0.4700 | 0.4765 | 568,200 | -0.02(-3.56%) |
May 30, 2019 | 0.4900 | 0.5090 | 0.4611 | 0.4941 | 387,316 | +0.00(+0.84%) |
May 29, 2019 | 0.5163 | 0.5189 | 0.4757 | 0.4900 | 427,429 | -0.03(-5.97%) |
May 28, 2019 | 0.5064 | 0.5400 | 0.4900 | 0.5211 | 399,604 | +0.01(+1.76%) |
May 24, 2019 | 0.5200 | 0.5499 | 0.5000 | 0.5121 | 477,800 | -0.01(-2.35%) |
May 23, 2019 | 0.5577 | 0.5615 | 0.4900 | 0.5244 | 637,793 | -0.01(-1.06%) |
May 22, 2019 | 0.5600 | 0.5800 | 0.5200 | 0.5300 | 757,023 | -0.03(-6.18%) |
May 21, 2019 | 0.5715 | 0.5899 | 0.5520 | 0.5649 | 842,696 | -0.01(-0.89%) |
May 20, 2019 | 0.5400 | 0.5700 | 0.5400 | 0.5700 | 653,751 | +0.02(+3.83%) |
May 17, 2019 | 0.5400 | 0.5900 | 0.5290 | 0.5490 | 1,239,400 | +0.01(+1.67%) |
May 16, 2019 | 0.5500 | 0.5700 | 0.5300 | 0.5400 | 629,160 | -0.01(-1.48%) |
May 15, 2019 | 0.5793 | 0.5800 | 0.5301 | 0.5481 | 248,927 | -0.01(-2.18%) |
May 14, 2019 | 0.5868 | 0.5970 | 0.5151 | 0.5603 | 1,065,564 | -0.04(-6.24%) |
May 13, 2019 | 0.6200 | 0.6200 | 0.5800 | 0.5976 | 525,288 | -0.03(-4.14%) |
May 10, 2019 | 0.6100 | 0.6450 | 0.6001 | 0.6234 | 426,100 | +0.01(+2.20%) |
May 09, 2019 | 0.6300 | 0.6300 | 0.5800 | 0.6100 | 427,511 | +0.00(+0.00%) |
May 08, 2019 | 0.6200 | 0.6300 | 0.5900 | 0.6100 | 237,953 | -0.02(-3.25%) |
May 07, 2019 | 0.6536 | 0.6536 | 0.5834 | 0.6305 | 782,358 | -0.01(-1.71%) |
May 06, 2019 | 0.6489 | 0.6500 | 0.6220 | 0.6415 | 502,195 | -0.01(-1.29%) |
May 03, 2019 | 0.6200 | 0.6600 | 0.5100 | 0.6499 | 1,911,400 | +0.01(+1.55%) |
May 02, 2019 | 0.6800 | 0.6800 | 0.6100 | 0.6400 | 1,101,451 | -0.01(-1.54%) |