Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.600 | 2.260 | 1.550 | 1.870 | 4,052,083 | -0.33(-15.00%) |
Apr 26, 2019 | 2.200 | 2.200 | 2.200 | 0 | -0.62(-21.99%) | |
Apr 25, 2019 | 3.300 | 3.350 | 2.500 | 2.820 | 3,332,944 | -0.48(-14.55%) |
Apr 24, 2019 | 3.260 | 3.710 | 3.200 | 3.300 | 1,772,824 | -0.17(-4.90%) |
Apr 23, 2019 | 2.850 | 3.500 | 2.800 | 3.470 | 2,932,531 | +0.57(+19.66%) |
Apr 22, 2019 | 2.340 | 2.920 | 2.300 | 2.900 | 1,751,441 | +0.51(+21.34%) |
Apr 18, 2019 | 2.390 | 2.390 | 2.390 | 0 | -0.20(-7.72%) | |
Apr 17, 2019 | 2.720 | 3.200 | 2.210 | 2.590 | 3,348,110 | -0.14(-5.13%) |
Apr 16, 2019 | 2.340 | 2.730 | 2.340 | 2.730 | 1,503,359 | +0.41(+17.67%) |
Apr 15, 2019 | 2.200 | 2.470 | 2.070 | 2.320 | 1,421,687 | +0.22(+10.48%) |
Apr 12, 2019 | 1.970 | 2.300 | 1.940 | 2.100 | 1,997,166 | +0.16(+8.25%) |
Apr 11, 2019 | 1.650 | 1.990 | 1.620 | 1.940 | 1,333,489 | +0.46(+31.08%) |
Apr 10, 2019 | 1.480 | 1.630 | 1.480 | 1.480 | 491,668 | -0.04(-2.63%) |
Apr 09, 2019 | 1.560 | 1.560 | 1.490 | 1.520 | 351,881 | -0.04(-2.56%) |
Apr 08, 2019 | 1.550 | 1.600 | 1.440 | 1.560 | 820,043 | +0.01(+0.65%) |
Apr 05, 2019 | 1.440 | 1.560 | 1.430 | 1.550 | 618,485 | +0.16(+11.51%) |
Apr 04, 2019 | 1.260 | 1.460 | 1.240 | 1.390 | 1,575,787 | +0.14(+11.20%) |
Apr 03, 2019 | 1.070 | 1.300 | 1.060 | 1.250 | 1,135,116 | +0.10(+8.70%) |
Apr 02, 2019 | 1.000 | 1.150 | 0.9900 | 1.150 | 622,218 | +0.15(+15.00%) |
Apr 01, 2019 | 0.9700 | 1.110 | 0.9400 | 1.000 | 1,388,016 | +0.05(+5.26%) |
Mar 29, 2019 | 0.9500 | 0.9800 | 0.9200 | 0.9500 | 346,520 | +0.00(+0.00%) |
Mar 28, 2019 | 0.9300 | 0.9600 | 0.9100 | 0.9500 | 418,624 | +0.00(+0.00%) |
Mar 27, 2019 | 0.9100 | 0.9600 | 0.9100 | 0.9500 | 793,189 | +0.03(+3.26%) |
Mar 26, 2019 | 0.8300 | 0.9200 | 0.8200 | 0.9200 | 422,084 | +0.08(+9.52%) |
Mar 25, 2019 | 0.8300 | 0.8400 | 0.7900 | 0.8400 | 1,043,020 | +0.00(+0.00%) |
Mar 22, 2019 | 0.8100 | 0.8700 | 0.7900 | 0.8400 | 872,350 | +0.03(+3.70%) |
Mar 21, 2019 | 0.8000 | 0.8100 | 0.7900 | 0.8100 | 362,760 | +0.00(+0.00%) |
Mar 20, 2019 | 0.7700 | 0.8100 | 0.7700 | 0.8100 | 243,680 | +0.01(+1.25%) |
Mar 19, 2019 | 0.7700 | 0.8000 | 0.7500 | 0.8000 | 226,948 | +0.02(+2.56%) |
Mar 18, 2019 | 0.7800 | 0.7900 | 0.7600 | 0.7800 | 140,475 | +0.03(+4.00%) |
Mar 15, 2019 | 0.7000 | 0.8000 | 0.6700 | 0.7500 | 348,447 | +0.10(+15.38%) |
Mar 14, 2019 | 0.6400 | 0.6500 | 0.6300 | 0.6500 | 110,045 | +0.02(+3.17%) |
Mar 13, 2019 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 35,500 | -0.02(-3.08%) |
Mar 12, 2019 | 0.6300 | 0.6600 | 0.6300 | 0.6500 | 82,738 | +0.00(+0.00%) |
Mar 11, 2019 | 0.6500 | 0.6500 | 0.6200 | 0.6500 | 40,289 | +0.02(+3.17%) |
Mar 08, 2019 | 0.6300 | 0.6400 | 0.6200 | 0.6300 | 40,500 | -0.02(-3.08%) |
Mar 07, 2019 | 0.6500 | 0.6600 | 0.6200 | 0.6500 | 77,146 | +0.00(+0.00%) |
Mar 06, 2019 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 19,750 | +0.00(+0.00%) |
Mar 05, 2019 | 0.6600 | 0.6700 | 0.6500 | 0.6500 | 37,640 | +0.01(+1.56%) |
Mar 04, 2019 | 0.6400 | 0.6800 | 0.6400 | 0.6400 | 29,300 | +0.00(+0.00%) |
Mar 01, 2019 | 0.6600 | 0.6600 | 0.6200 | 0.6400 | 46,050 | +0.00(+0.00%) |
Feb 28, 2019 | 0.6400 | 0.6800 | 0.6400 | 0.6400 | 64,993 | -0.05(-7.25%) |
Feb 27, 2019 | 0.6800 | 0.6900 | 0.6500 | 0.6900 | 132,980 | +0.00(+0.00%) |
Feb 26, 2019 | 0.6800 | 0.7000 | 0.6800 | 0.6900 | 26,500 | -0.01(-1.43%) |
Feb 25, 2019 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | 30,300 | -0.01(-1.41%) |
Feb 22, 2019 | 0.6800 | 0.7100 | 0.6800 | 0.7100 | 55,375 | +0.00(+0.00%) |
Feb 21, 2019 | 0.7200 | 0.7200 | 0.6800 | 0.7100 | 84,113 | +0.00(+0.00%) |
Feb 20, 2019 | 0.7300 | 0.7500 | 0.6800 | 0.7100 | 102,659 | -0.05(-6.58%) |
Feb 19, 2019 | 0.7600 | 0.7700 | 0.7400 | 0.7600 | 67,647 | +0.01(+1.33%) |
Feb 15, 2019 | 0.7500 | 0.7500 | 0.7500 | 0 | +0.01(+1.35%) | |
Feb 14, 2019 | 0.7600 | 0.7600 | 0.7300 | 0.7400 | 87,759 | -0.01(-1.33%) |
Feb 13, 2019 | 0.7500 | 0.7600 | 0.7400 | 0.7500 | 133,550 | +0.00(+0.00%) |
Feb 12, 2019 | 0.7600 | 0.7700 | 0.7500 | 0.7500 | 4,950 | -0.02(-2.60%) |
Feb 11, 2019 | 0.7500 | 0.7700 | 0.7400 | 0.7700 | 58,368 | +0.03(+4.05%) |
Feb 08, 2019 | 0.7600 | 0.7800 | 0.7400 | 0.7400 | 32,850 | -0.02(-2.63%) |
Feb 07, 2019 | 0.7700 | 0.8000 | 0.7500 | 0.7600 | 203,510 | -0.03(-3.80%) |
Feb 06, 2019 | 0.7600 | 0.8000 | 0.7600 | 0.7900 | 92,835 | -0.01(-1.25%) |
Feb 05, 2019 | 0.7800 | 0.8000 | 0.7600 | 0.8000 | 105,571 | +0.00(+0.00%) |
Feb 04, 2019 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | 154,904 | +0.02(+2.56%) |