Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.000 | 3.000 | 2.870 | 2.870 | 36,000 | -0.06(-2.05%) |
Aug 29, 2019 | 2.930 | 2.970 | 2.900 | 2.930 | 30,259 | +0.00(+0.00%) |
Aug 28, 2019 | 2.870 | 3.000 | 2.790 | 2.930 | 48,066 | +0.19(+6.93%) |
Aug 27, 2019 | 2.790 | 2.840 | 2.710 | 2.740 | 15,974 | -0.06(-2.14%) |
Aug 26, 2019 | 2.860 | 2.950 | 2.710 | 2.800 | 50,579 | -0.07(-2.36%) |
Aug 23, 2019 | 2.940 | 3.010 | 2.810 | 2.868 | 46,400 | -0.08(-2.79%) |
Aug 22, 2019 | 2.940 | 3.030 | 2.810 | 2.950 | 90,616 | +0.05(+1.72%) |
Aug 21, 2019 | 2.980 | 3.110 | 2.900 | 2.900 | 70,634 | -0.10(-3.33%) |
Aug 20, 2019 | 3.060 | 3.150 | 2.960 | 3.000 | 58,444 | -0.01(-0.33%) |
Aug 19, 2019 | 2.950 | 3.150 | 2.910 | 3.010 | 58,140 | +0.06(+2.03%) |
Aug 16, 2019 | 2.820 | 3.020 | 2.820 | 2.950 | 76,000 | +0.06(+2.08%) |
Aug 15, 2019 | 2.820 | 3.040 | 2.770 | 2.890 | 79,432 | +0.05(+1.76%) |
Aug 14, 2019 | 2.850 | 3.010 | 2.740 | 2.840 | 87,209 | -0.01(-0.35%) |
Aug 13, 2019 | 3.010 | 3.050 | 2.830 | 2.850 | 66,106 | -0.16(-5.32%) |
Aug 12, 2019 | 2.830 | 3.050 | 2.820 | 3.010 | 78,980 | +0.18(+6.36%) |
Aug 09, 2019 | 2.830 | 2.890 | 2.820 | 2.830 | 74,800 | -0.03(-1.05%) |
Aug 08, 2019 | 3.000 | 3.100 | 2.840 | 2.860 | 90,533 | -0.33(-10.34%) |
Aug 07, 2019 | 3.140 | 3.290 | 3.050 | 3.190 | 85,466 | +0.04(+1.27%) |
Aug 06, 2019 | 2.890 | 3.180 | 2.850 | 3.150 | 97,341 | +0.22(+7.51%) |
Aug 05, 2019 | 2.960 | 2.960 | 2.750 | 2.930 | 53,552 | +0.16(+5.78%) |
Aug 02, 2019 | 2.570 | 2.970 | 2.570 | 2.770 | 114,400 | +0.19(+7.36%) |
Aug 01, 2019 | 2.780 | 2.850 | 2.580 | 2.580 | 91,141 | -0.15(-5.49%) |
Jul 31, 2019 | 2.790 | 3.077 | 2.660 | 2.730 | 152,193 | -0.06(-2.15%) |
Jul 30, 2019 | 2.600 | 2.900 | 2.530 | 2.790 | 185,839 | +0.17(+6.49%) |
Jul 29, 2019 | 2.700 | 2.710 | 2.340 | 2.620 | 205,834 | -0.10(-3.68%) |
Jul 26, 2019 | 2.910 | 2.950 | 2.720 | 2.720 | 92,900 | -0.22(-7.48%) |
Jul 25, 2019 | 2.920 | 3.020 | 2.830 | 2.940 | 106,554 | +0.00(+0.00%) |
Jul 24, 2019 | 3.090 | 3.140 | 2.800 | 2.940 | 187,025 | -0.17(-5.47%) |
Jul 23, 2019 | 3.370 | 3.385 | 3.050 | 3.110 | 148,197 | -0.23(-6.89%) |
Jul 22, 2019 | 3.660 | 3.760 | 3.210 | 3.340 | 173,455 | -0.38(-10.22%) |
Jul 19, 2019 | 3.760 | 3.830 | 3.690 | 3.720 | 91,000 | -0.10(-2.62%) |
Jul 18, 2019 | 3.910 | 3.930 | 3.740 | 3.820 | 105,478 | -0.08(-2.05%) |
Jul 17, 2019 | 3.970 | 4.090 | 3.810 | 3.900 | 179,877 | -0.12(-2.99%) |
Jul 16, 2019 | 4.070 | 4.250 | 3.900 | 4.020 | 513,913 | +0.14(+3.61%) |
Jul 15, 2019 | 4.070 | 4.070 | 3.750 | 3.880 | 256,927 | -0.12(-3.00%) |
Jul 12, 2019 | 3.890 | 4.200 | 3.790 | 4.000 | 449,900 | -0.11(-2.68%) |
Jul 11, 2019 | 4.360 | 4.370 | 4.000 | 4.110 | 207,822 | -0.28(-6.38%) |
Jul 10, 2019 | 4.750 | 4.770 | 4.270 | 4.390 | 221,729 | -0.30(-6.40%) |
Jul 09, 2019 | 4.730 | 4.840 | 4.680 | 4.690 | 99,845 | -0.08(-1.68%) |
Jul 08, 2019 | 4.950 | 4.990 | 4.740 | 4.770 | 125,647 | -0.22(-4.41%) |
Jul 05, 2019 | 4.800 | 5.080 | 4.800 | 4.990 | 133,000 | +0.19(+3.96%) |
Jul 03, 2019 | 4.980 | 4.980 | 4.598 | 4.800 | 185,800 | +0.04(+0.84%) |
Jul 02, 2019 | 4.290 | 5.230 | 4.070 | 4.760 | 636,417 | +4.26(+861.62%) |
Jul 01, 2019 | 0.5000 | 0.5000 | 0.4702 | 0.4950 | 1,323,020 | +0.01(+2.53%) |
Jun 28, 2019 | 0.4890 | 0.5199 | 0.4720 | 0.4828 | 3,461,900 | -0.07(-12.47%) |
Jun 27, 2019 | 0.6288 | 0.6288 | 0.5457 | 0.5516 | 2,132,121 | -0.06(-10.07%) |
Jun 26, 2019 | 0.6500 | 0.6780 | 0.5591 | 0.6134 | 2,833,135 | -0.04(-5.63%) |
Jun 25, 2019 | 0.6300 | 0.6700 | 0.6200 | 0.6500 | 4,678,747 | +0.05(+8.33%) |
Jun 24, 2019 | 0.5400 | 0.6100 | 0.5400 | 0.6000 | 2,755,760 | +0.06(+10.64%) |
Jun 21, 2019 | 0.5565 | 0.5565 | 0.5352 | 0.5423 | 516,800 | -0.01(-1.31%) |
Jun 20, 2019 | 0.5405 | 0.5600 | 0.5390 | 0.5495 | 916,285 | +0.01(+1.76%) |
Jun 19, 2019 | 0.5300 | 0.5600 | 0.5300 | 0.5400 | 2,142,496 | +0.02(+3.65%) |
Jun 18, 2019 | 0.5380 | 0.5400 | 0.5210 | 0.5210 | 1,010,143 | -0.02(-3.52%) |
Jun 17, 2019 | 0.5200 | 0.5500 | 0.5100 | 0.5400 | 2,279,586 | +0.03(+5.32%) |
Jun 14, 2019 | 0.4976 | 0.5170 | 0.4969 | 0.5127 | 1,101,300 | +0.01(+2.29%) |
Jun 13, 2019 | 0.5134 | 0.5150 | 0.4900 | 0.5012 | 1,148,770 | +0.00(+0.93%) |
Jun 12, 2019 | 0.5000 | 0.5100 | 0.4874 | 0.4966 | 1,611,731 | -0.01(-2.63%) |
Jun 11, 2019 | 0.4700 | 0.5200 | 0.4600 | 0.5100 | 5,709,877 | +0.04(+7.44%) |
Jun 10, 2019 | 0.4879 | 0.4879 | 0.4610 | 0.4747 | 1,329,682 | -0.01(-2.69%) |
Jun 07, 2019 | 0.4899 | 0.4899 | 0.4700 | 0.4878 | 911,700 | +0.00(+0.14%) |
Jun 06, 2019 | 0.4900 | 0.4949 | 0.4800 | 0.4871 | 1,360,536 | -0.00(-0.69%) |
Jun 05, 2019 | 0.4930 | 0.5000 | 0.4860 | 0.4905 | 1,274,827 | -0.01(-1.90%) |
Jun 04, 2019 | 0.5000 | 0.5500 | 0.4800 | 0.5000 | 4,901,256 | +0.01(+2.04%) |