Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.1692 | 0.1850 | 0.1641 | 0.1768 | 14,083,800 | +0.00(+0.34%) |
Jun 27, 2019 | 0.1774 | 0.1869 | 0.1652 | 0.1762 | 2,770,143 | -0.00(-0.68%) |
Jun 26, 2019 | 0.1621 | 0.1888 | 0.1605 | 0.1774 | 3,287,741 | +0.02(+10.81%) |
Jun 25, 2019 | 0.1674 | 0.1700 | 0.1600 | 0.1601 | 1,899,174 | -0.01(-4.30%) |
Jun 24, 2019 | 0.1700 | 0.1740 | 0.1560 | 0.1673 | 2,292,770 | +0.00(+1.58%) |
Jun 21, 2019 | 0.1900 | 0.1969 | 0.1647 | 0.1647 | 3,691,900 | -0.02(-9.95%) |
Jun 20, 2019 | 0.1750 | 0.2082 | 0.1750 | 0.1829 | 4,925,025 | +0.01(+7.59%) |
Jun 19, 2019 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | 2,355,461 | -0.02(-9.04%) |
Jun 18, 2019 | 0.1700 | 0.1899 | 0.1650 | 0.1869 | 5,434,166 | +0.02(+9.94%) |
Jun 17, 2019 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 3,167,432 | -0.00(-1.22%) |
Jun 14, 2019 | 0.1960 | 0.1980 | 0.1700 | 0.1721 | 4,938,600 | -0.02(-9.66%) |
Jun 13, 2019 | 0.2111 | 0.2111 | 0.1900 | 0.1905 | 4,423,401 | -0.00(-1.96%) |
Jun 12, 2019 | 0.2131 | 0.2159 | 0.1901 | 0.1943 | 4,973,767 | -0.02(-8.61%) |
Jun 11, 2019 | 0.2302 | 0.2399 | 0.2100 | 0.2126 | 3,980,243 | -0.01(-3.97%) |
Jun 10, 2019 | 0.2237 | 0.2330 | 0.2156 | 0.2214 | 2,614,781 | +0.00(+0.18%) |
Jun 07, 2019 | 0.2338 | 0.2399 | 0.2165 | 0.2210 | 5,536,600 | -0.01(-5.47%) |
Jun 06, 2019 | 0.2500 | 0.2501 | 0.2251 | 0.2338 | 2,993,736 | -0.01(-2.58%) |
Jun 05, 2019 | 0.2700 | 0.2800 | 0.2300 | 0.2400 | 8,744,431 | -0.03(-11.11%) |
Jun 04, 2019 | 0.2500 | 0.3100 | 0.2300 | 0.2700 | 11,219,198 | +0.03(+12.50%) |
Jun 03, 2019 | 0.2200 | 0.2500 | 0.2100 | 0.2400 | 9,486,433 | +0.03(+12.25%) |
May 31, 2019 | 0.2227 | 0.2240 | 0.2050 | 0.2138 | 3,556,900 | -0.01(-4.00%) |
May 30, 2019 | 0.2200 | 0.2400 | 0.2149 | 0.2227 | 3,455,087 | +0.00(+1.23%) |
May 29, 2019 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | 4,856,568 | -0.01(-4.35%) |
May 28, 2019 | 0.2418 | 0.2556 | 0.2300 | 0.2300 | 7,106,330 | -0.02(-6.43%) |
May 24, 2019 | 0.2150 | 0.2585 | 0.2139 | 0.2458 | 7,695,200 | +0.04(+17.05%) |
May 23, 2019 | 0.2300 | 0.2300 | 0.2000 | 0.2100 | 6,588,877 | -0.02(-7.77%) |
May 22, 2019 | 0.2211 | 0.2295 | 0.2050 | 0.2277 | 4,515,158 | +0.01(+3.59%) |
May 21, 2019 | 0.2208 | 0.2489 | 0.2100 | 0.2198 | 15,709,069 | -0.01(-4.39%) |
May 20, 2019 | 0.2200 | 0.2310 | 0.1900 | 0.2299 | 9,787,575 | +0.02(+9.42%) |
May 17, 2019 | 0.2530 | 0.2555 | 0.2000 | 0.2101 | 15,696,000 | -0.04(-16.83%) |
May 16, 2019 | 0.2881 | 0.3000 | 0.2500 | 0.2526 | 9,687,605 | -0.02(-8.84%) |
May 15, 2019 | 0.3200 | 0.3240 | 0.2617 | 0.2771 | 11,803,481 | -0.05(-16.08%) |
May 14, 2019 | 0.3406 | 0.3950 | 0.3150 | 0.3302 | 30,476,420 | +0.04(+13.86%) |
May 13, 2019 | 0.6100 | 0.6200 | 0.2900 | 0.2900 | 50,167,940 | -0.33(-53.45%) |
May 10, 2019 | 0.8800 | 1.108 | 0.5850 | 0.6230 | 31,000,800 | -0.38(-37.70%) |
May 09, 2019 | 1.260 | 1.260 | 1.190 | 1.000 | 2,881,793 | -0.27(-21.26%) |
May 08, 2019 | 1.240 | 1.290 | 1.230 | 1.270 | 1,367,419 | +0.03(+2.42%) |
May 07, 2019 | 1.270 | 1.280 | 1.230 | 1.240 | 1,611,783 | -0.05(-3.88%) |
May 06, 2019 | 1.240 | 1.310 | 1.230 | 1.290 | 1,335,191 | +0.02(+1.57%) |
May 03, 2019 | 1.240 | 1.280 | 1.225 | 1.270 | 1,143,200 | +0.04(+3.25%) |
May 02, 2019 | 1.250 | 1.305 | 1.220 | 1.230 | 3,905,649 | -0.04(-3.15%) |
May 01, 2019 | 1.300 | 1.300 | 1.250 | 1.270 | 1,764,787 | -0.03(-2.31%) |
Apr 30, 2019 | 1.350 | 1.350 | 1.260 | 1.300 | 1,889,557 | -0.04(-2.99%) |
Apr 29, 2019 | 1.300 | 1.350 | 1.270 | 1.340 | 2,243,895 | +0.03(+2.29%) |
Apr 26, 2019 | 1.310 | 1.340 | 1.270 | 1.310 | 2,547,900 | -0.03(-2.24%) |
Apr 25, 2019 | 1.410 | 1.430 | 1.315 | 1.340 | 2,691,392 | -0.07(-4.96%) |
Apr 24, 2019 | 1.500 | 1.510 | 1.400 | 1.410 | 2,239,382 | -0.08(-5.37%) |
Apr 23, 2019 | 1.470 | 1.500 | 1.420 | 1.490 | 2,393,719 | +0.01(+0.68%) |
Apr 22, 2019 | 1.420 | 1.485 | 1.400 | 1.480 | 3,068,932 | +0.09(+6.47%) |
Apr 18, 2019 | 1.390 | 1.420 | 1.380 | 1.390 | 1,491,300 | -0.01(-0.71%) |
Apr 17, 2019 | 1.410 | 1.450 | 1.390 | 1.400 | 1,654,252 | -0.01(-0.71%) |
Apr 16, 2019 | 1.400 | 1.410 | 1.370 | 1.410 | 1,381,292 | +0.01(+0.71%) |
Apr 15, 2019 | 1.410 | 1.430 | 1.380 | 1.400 | 2,015,284 | -0.02(-1.41%) |
Apr 12, 2019 | 1.440 | 1.460 | 1.400 | 1.420 | 1,776,600 | +0.04(+2.90%) |
Apr 11, 2019 | 1.400 | 1.495 | 1.370 | 1.380 | 4,466,748 | -0.02(-1.43%) |
Apr 10, 2019 | 1.390 | 1.420 | 1.390 | 1.400 | 1,293,483 | +0.01(+0.72%) |
Apr 09, 2019 | 1.420 | 1.450 | 1.370 | 1.390 | 1,737,670 | -0.05(-3.47%) |
Apr 08, 2019 | 1.440 | 1.485 | 1.385 | 1.440 | 2,695,489 | +0.01(+0.70%) |
Apr 05, 2019 | 1.330 | 1.450 | 1.330 | 1.430 | 3,767,000 | +0.11(+8.33%) |
Apr 04, 2019 | 1.330 | 1.370 | 1.305 | 1.320 | 2,451,864 | -0.02(-1.49%) |
Apr 03, 2019 | 1.390 | 1.405 | 1.320 | 1.340 | 5,230,354 | -0.04(-2.90%) |
Apr 02, 2019 | 1.390 | 1.430 | 1.360 | 1.380 | 2,710,047 | -0.01(-0.72%) |