Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2019 | 0.2911 | 0.2911 | 0.2911 | 0 | -0.00(-1.36%) | |
Jun 17, 2019 | 0.3400 | 0.3400 | 0.2900 | 0.2951 | 4,274,578 | -0.04(-13.21%) |
Jun 14, 2019 | 0.4000 | 0.4299 | 0.3150 | 0.3400 | 8,410,600 | -0.06(-15.00%) |
Jun 13, 2019 | 0.4300 | 0.5700 | 0.3800 | 0.4000 | 27,368,020 | +0.06(+17.65%) |
Jun 12, 2019 | 0.3200 | 0.7400 | 0.3200 | 0.3400 | 82,258,624 | +0.20(+142.86%) |
Jun 11, 2019 | 0.5800 | 0.6300 | 0.1400 | 0.1400 | 18,618,372 | -0.50(-77.99%) |
Jun 10, 2019 | 0.6800 | 0.9350 | 0.5511 | 0.6360 | 11,381,525 | -0.67(-51.45%) |
Jun 07, 2019 | 1.180 | 1.380 | 1.010 | 1.310 | 3,722,200 | +0.16(+13.91%) |
Jun 06, 2019 | 0.8000 | 1.900 | 0.7700 | 1.150 | 15,226,512 | +0.29(+33.72%) |
Jun 05, 2019 | 0.8500 | 0.9200 | 0.8000 | 0.8600 | 738,382 | +0.03(+3.61%) |
Jun 04, 2019 | 0.8000 | 0.8700 | 0.8000 | 0.8300 | 605,441 | +0.06(+7.53%) |
Jun 03, 2019 | 0.7560 | 0.7985 | 0.7480 | 0.7719 | 536,419 | +0.01(+1.90%) |
May 31, 2019 | 0.8000 | 0.8091 | 0.7500 | 0.7575 | 552,600 | -0.02(-2.88%) |
May 30, 2019 | 0.8200 | 0.8400 | 0.7500 | 0.7800 | 845,866 | -0.03(-3.12%) |
May 29, 2019 | 0.8300 | 0.8899 | 0.8050 | 0.8051 | 1,002,674 | -0.04(-4.65%) |
May 28, 2019 | 0.9016 | 0.9200 | 0.7900 | 0.8444 | 800,368 | -0.04(-4.05%) |
May 24, 2019 | 0.8500 | 0.9200 | 0.8300 | 0.8800 | 965,200 | +0.06(+7.32%) |
May 23, 2019 | 0.8600 | 0.8800 | 0.7900 | 0.8200 | 882,133 | -0.05(-5.75%) |
May 22, 2019 | 0.9300 | 0.9500 | 0.8600 | 0.8700 | 770,261 | -0.03(-3.33%) |
May 21, 2019 | 0.9500 | 1.000 | 0.9000 | 0.9000 | 916,787 | -0.06(-6.25%) |
May 20, 2019 | 1.030 | 1.030 | 0.9500 | 0.9600 | 1,302,443 | -0.10(-9.43%) |
May 17, 2019 | 1.070 | 1.140 | 1.020 | 1.060 | 1,144,100 | -0.01(-0.93%) |
May 16, 2019 | 1.160 | 1.180 | 1.020 | 1.070 | 2,251,499 | -0.12(-10.08%) |
May 15, 2019 | 1.170 | 1.220 | 1.060 | 1.190 | 2,177,000 | -0.05(-4.03%) |
May 14, 2019 | 0.8800 | 1.500 | 0.8600 | 1.240 | 14,697,022 | +0.29(+30.53%) |
May 13, 2019 | 1.300 | 1.440 | 0.8200 | 0.9500 | 9,294,584 | -2.65(-73.61%) |
May 10, 2019 | 3.950 | 3.950 | 3.580 | 3.600 | 917,400 | -0.39(-9.77%) |
May 09, 2019 | 4.050 | 4.050 | 3.900 | 3.990 | 366,722 | -0.08(-1.97%) |
May 08, 2019 | 4.240 | 4.360 | 3.950 | 4.070 | 698,478 | -0.21(-4.91%) |
May 07, 2019 | 4.280 | 4.370 | 4.130 | 4.280 | 585,916 | +0.02(+0.47%) |
May 06, 2019 | 4.030 | 4.350 | 4.000 | 4.260 | 432,173 | +0.07(+1.67%) |
May 03, 2019 | 4.150 | 4.220 | 4.030 | 4.190 | 305,100 | +0.04(+0.96%) |
May 02, 2019 | 4.220 | 4.290 | 4.080 | 4.150 | 474,588 | -0.07(-1.66%) |
May 01, 2019 | 4.290 | 4.310 | 4.200 | 4.220 | 234,934 | -0.08(-1.86%) |
Apr 30, 2019 | 4.480 | 4.500 | 4.260 | 4.300 | 249,427 | -0.16(-3.59%) |
Apr 29, 2019 | 4.360 | 4.540 | 4.300 | 4.460 | 327,591 | +0.10(+2.29%) |
Apr 26, 2019 | 4.220 | 4.370 | 4.191 | 4.360 | 333,400 | +0.14(+3.32%) |
Apr 25, 2019 | 4.270 | 4.390 | 4.150 | 4.220 | 518,607 | -0.09(-2.09%) |
Apr 24, 2019 | 4.500 | 4.520 | 4.250 | 4.310 | 317,503 | -0.15(-3.36%) |
Apr 23, 2019 | 4.320 | 4.560 | 4.220 | 4.460 | 691,262 | +0.14(+3.24%) |
Apr 22, 2019 | 4.200 | 4.330 | 4.170 | 4.320 | 384,645 | +0.11(+2.61%) |
Apr 18, 2019 | 4.300 | 4.381 | 4.135 | 4.210 | 586,700 | -0.09(-2.09%) |
Apr 17, 2019 | 4.640 | 4.673 | 4.210 | 4.300 | 612,547 | -0.29(-6.32%) |
Apr 16, 2019 | 4.370 | 4.660 | 4.370 | 4.590 | 373,192 | +0.21(+4.79%) |
Apr 15, 2019 | 4.320 | 4.460 | 4.000 | 4.380 | 884,467 | -0.20(-4.37%) |
Apr 12, 2019 | 4.730 | 4.770 | 4.570 | 4.580 | 179,900 | -0.10(-2.14%) |
Apr 11, 2019 | 4.690 | 4.760 | 4.650 | 4.680 | 211,595 | +0.01(+0.21%) |
Apr 10, 2019 | 4.710 | 4.750 | 4.580 | 4.670 | 409,078 | -0.03(-0.64%) |
Apr 09, 2019 | 4.870 | 4.970 | 4.671 | 4.700 | 314,445 | -0.19(-3.89%) |
Apr 08, 2019 | 4.800 | 4.920 | 4.650 | 4.890 | 354,292 | +0.06(+1.24%) |
Apr 05, 2019 | 4.780 | 4.900 | 4.700 | 4.830 | 249,600 | +0.06(+1.26%) |
Apr 04, 2019 | 4.820 | 4.900 | 4.660 | 4.770 | 332,730 | -0.06(-1.24%) |
Apr 03, 2019 | 4.830 | 4.920 | 4.730 | 4.830 | 480,698 | +0.10(+2.11%) |
Apr 02, 2019 | 4.530 | 4.770 | 4.470 | 4.730 | 397,520 | +0.20(+4.42%) |
Apr 01, 2019 | 4.650 | 4.730 | 4.450 | 4.530 | 340,763 | -0.09(-1.95%) |
Mar 29, 2019 | 4.580 | 4.730 | 4.540 | 4.620 | 337,400 | +0.09(+1.99%) |
Mar 28, 2019 | 4.420 | 4.620 | 4.400 | 4.530 | 364,759 | +0.12(+2.72%) |
Mar 27, 2019 | 4.720 | 4.750 | 4.370 | 4.410 | 511,449 | -0.31(-6.57%) |
Mar 26, 2019 | 4.610 | 4.780 | 4.460 | 4.720 | 500,842 | +0.13(+2.83%) |
Mar 25, 2019 | 4.410 | 4.630 | 4.270 | 4.590 | 380,190 | +0.18(+4.08%) |
Mar 22, 2019 | 4.810 | 4.890 | 4.340 | 4.410 | 747,000 | -0.40(-8.32%) |
Mar 21, 2019 | 4.750 | 4.890 | 4.610 | 4.810 | 561,578 | +0.08(+1.69%) |
Mar 20, 2019 | 4.790 | 4.860 | 4.610 | 4.730 | 594,433 | -0.08(-1.66%) |
Mar 19, 2019 | 4.430 | 4.940 | 4.410 | 4.810 | 1,623,482 | +0.42(+9.57%) |
Mar 18, 2019 | 4.150 | 4.430 | 4.060 | 4.390 | 817,487 | +0.25(+6.04%) |
Mar 15, 2019 | 4.110 | 4.190 | 4.030 | 4.140 | 1,045,400 | +0.02(+0.49%) |
Mar 14, 2019 | 4.220 | 4.250 | 3.920 | 4.120 | 1,745,089 | -0.13(-3.06%) |
Mar 13, 2019 | 5.700 | 5.790 | 4.040 | 4.250 | 4,068,345 | -1.43(-25.18%) |
Mar 12, 2019 | 5.620 | 5.730 | 5.520 | 5.680 | 545,756 | +0.08(+1.43%) |
Mar 11, 2019 | 5.710 | 5.790 | 5.490 | 5.600 | 482,136 | -0.03(-0.53%) |
Mar 08, 2019 | 4.800 | 5.640 | 4.650 | 5.630 | 1,135,200 | -0.05(-0.88%) |
Mar 07, 2019 | 5.860 | 5.860 | 5.380 | 5.680 | 646,055 | -0.27(-4.54%) |
Mar 06, 2019 | 6.100 | 6.120 | 5.370 | 5.950 | 1,649,179 | -0.10(-1.65%) |
Mar 05, 2019 | 6.480 | 6.480 | 5.820 | 6.050 | 1,386,977 | -0.31(-4.87%) |
Mar 04, 2019 | 6.590 | 6.710 | 6.020 | 6.360 | 1,383,911 | -0.14(-2.15%) |