Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.740 | 3.740 | 3.500 | 3.510 | 108,039 | -0.06(-1.68%) |
Oct 30, 2019 | 3.740 | 4.200 | 3.510 | 3.570 | 526,909 | -0.05(-1.38%) |
Oct 29, 2019 | 4.180 | 4.450 | 3.280 | 3.620 | 518,380 | -0.63(-14.82%) |
Oct 28, 2019 | 5.140 | 5.280 | 4.140 | 4.250 | 150,117 | -0.90(-17.48%) |
Oct 25, 2019 | 5.200 | 5.228 | 4.959 | 5.150 | 31,700 | -0.07(-1.34%) |
Oct 24, 2019 | 5.110 | 5.290 | 5.100 | 5.220 | 58,467 | +0.12(+2.35%) |
Oct 23, 2019 | 4.890 | 5.300 | 4.654 | 5.100 | 67,269 | +0.23(+4.72%) |
Oct 22, 2019 | 4.610 | 4.960 | 4.600 | 4.870 | 34,478 | +0.25(+5.41%) |
Oct 21, 2019 | 4.600 | 4.740 | 4.590 | 4.620 | 32,434 | +0.04(+0.87%) |
Oct 18, 2019 | 5.070 | 5.370 | 4.580 | 4.580 | 106,300 | -0.49(-9.66%) |
Oct 17, 2019 | 4.660 | 5.400 | 4.590 | 5.070 | 186,613 | +0.37(+7.87%) |
Oct 16, 2019 | 4.480 | 4.809 | 4.149 | 4.700 | 118,093 | +0.21(+4.68%) |
Oct 15, 2019 | 3.730 | 4.650 | 3.690 | 4.490 | 244,666 | +0.61(+15.72%) |
Oct 14, 2019 | 3.750 | 3.990 | 3.480 | 3.880 | 173,665 | +0.12(+3.19%) |
Oct 11, 2019 | 3.760 | 3.940 | 3.661 | 3.760 | 36,400 | +0.03(+0.80%) |
Oct 10, 2019 | 3.770 | 3.900 | 3.462 | 3.730 | 78,931 | -0.07(-1.84%) |
Oct 09, 2019 | 3.440 | 4.190 | 3.356 | 3.800 | 201,561 | +0.12(+3.26%) |
Oct 08, 2019 | 3.840 | 3.927 | 3.550 | 3.680 | 105,263 | -0.27(-6.84%) |
Oct 07, 2019 | 4.140 | 4.410 | 3.920 | 3.950 | 69,333 | -0.20(-4.82%) |
Oct 04, 2019 | 4.110 | 4.273 | 3.810 | 4.150 | 118,900 | +0.05(+1.22%) |
Oct 03, 2019 | 4.210 | 4.430 | 4.070 | 4.100 | 128,809 | -0.21(-4.87%) |
Oct 02, 2019 | 5.340 | 5.360 | 4.020 | 4.310 | 290,170 | -1.07(-19.89%) |
Oct 01, 2019 | 5.500 | 5.680 | 5.200 | 5.380 | 111,756 | +0.06(+1.13%) |
Sep 30, 2019 | 5.540 | 5.750 | 5.000 | 5.320 | 213,531 | -0.41(-7.16%) |
Sep 27, 2019 | 4.450 | 6.170 | 4.150 | 5.730 | 593,000 | +5.49(+2327.97%) |
Sep 26, 2019 | 0.2560 | 0.2582 | 0.2350 | 0.2360 | 829,140 | -0.02(-9.23%) |
Sep 25, 2019 | 0.2680 | 0.2790 | 0.2530 | 0.2600 | 489,512 | -0.01(-5.07%) |
Sep 24, 2019 | 0.2940 | 0.2941 | 0.2600 | 0.2739 | 446,754 | -0.02(-5.55%) |
Sep 23, 2019 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | 365,514 | -0.02(-7.91%) |
Sep 20, 2019 | 0.3151 | 0.3450 | 0.3033 | 0.3149 | 500,000 | -0.01(-4.11%) |
Sep 19, 2019 | 0.3100 | 0.3499 | 0.3001 | 0.3284 | 609,465 | +0.01(+2.63%) |
Sep 18, 2019 | 0.3300 | 0.3400 | 0.3100 | 0.3200 | 489,454 | -0.01(-1.93%) |
Sep 17, 2019 | 0.3500 | 0.3529 | 0.3180 | 0.3263 | 393,068 | -0.01(-3.49%) |
Sep 16, 2019 | 0.3768 | 0.3768 | 0.3220 | 0.3381 | 768,576 | -0.04(-10.37%) |
Sep 13, 2019 | 0.4000 | 0.4198 | 0.3421 | 0.3772 | 1,101,400 | -0.00(-0.74%) |
Sep 12, 2019 | 0.3500 | 0.4300 | 0.3100 | 0.3800 | 1,752,227 | +0.07(+20.71%) |
Sep 11, 2019 | 0.3100 | 0.3400 | 0.2810 | 0.3148 | 886,458 | +0.03(+11.24%) |
Sep 10, 2019 | 0.2800 | 0.2950 | 0.2667 | 0.2830 | 443,218 | -0.00(-0.70%) |
Sep 09, 2019 | 0.2421 | 0.2950 | 0.2401 | 0.2850 | 1,099,051 | +0.04(+17.72%) |
Sep 06, 2019 | 0.2500 | 0.2600 | 0.2413 | 0.2421 | 243,700 | -0.01(-3.00%) |
Sep 05, 2019 | 0.2400 | 0.2510 | 0.2400 | 0.2496 | 251,218 | +0.01(+6.21%) |
Sep 04, 2019 | 0.2505 | 0.2650 | 0.2349 | 0.2350 | 434,577 | -0.02(-6.00%) |
Sep 03, 2019 | 0.2800 | 0.2800 | 0.2360 | 0.2500 | 490,952 | -0.01(-3.85%) |
Aug 30, 2019 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 146,400 | +0.01(+3.13%) |
Aug 29, 2019 | 0.2433 | 0.2600 | 0.2348 | 0.2521 | 312,424 | +0.01(+6.15%) |
Aug 28, 2019 | 0.2380 | 0.2650 | 0.2250 | 0.2375 | 621,999 | +0.00(+0.00%) |
Aug 27, 2019 | 0.2497 | 0.2529 | 0.2326 | 0.2375 | 449,974 | -0.01(-4.89%) |
Aug 26, 2019 | 0.2600 | 0.2694 | 0.2357 | 0.2497 | 295,108 | -0.01(-2.12%) |
Aug 23, 2019 | 0.2738 | 0.2859 | 0.2516 | 0.2551 | 390,600 | -0.02(-7.24%) |
Aug 22, 2019 | 0.2860 | 0.2860 | 0.2701 | 0.2750 | 273,556 | -0.01(-3.85%) |
Aug 21, 2019 | 0.2900 | 0.2994 | 0.2701 | 0.2860 | 453,280 | +0.01(+2.14%) |
Aug 20, 2019 | 0.3098 | 0.3200 | 0.2750 | 0.2800 | 308,063 | -0.03(-9.68%) |
Aug 19, 2019 | 0.3000 | 0.3100 | 0.2800 | 0.3100 | 612,692 | +0.02(+6.90%) |
Aug 16, 2019 | 0.2800 | 0.3000 | 0.2702 | 0.2900 | 445,100 | +0.01(+5.45%) |
Aug 15, 2019 | 0.2700 | 0.2750 | 0.2610 | 0.2750 | 502,181 | +0.01(+4.17%) |
Aug 14, 2019 | 0.2900 | 0.2907 | 0.2610 | 0.2640 | 737,823 | -0.03(-8.97%) |
Aug 13, 2019 | 0.2952 | 0.3080 | 0.2851 | 0.2900 | 373,780 | -0.01(-1.79%) |
Aug 12, 2019 | 0.3270 | 0.3270 | 0.2860 | 0.2953 | 579,874 | -0.02(-5.20%) |
Aug 09, 2019 | 0.3400 | 0.3599 | 0.3050 | 0.3115 | 762,900 | -0.03(-9.66%) |
Aug 08, 2019 | 0.3409 | 0.3700 | 0.3310 | 0.3448 | 399,842 | +0.01(+4.48%) |
Aug 07, 2019 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 378,447 | -0.01(-2.11%) |
Aug 06, 2019 | 0.3350 | 0.3500 | 0.3300 | 0.3371 | 176,434 | +0.00(+0.84%) |
Aug 05, 2019 | 0.3622 | 0.3622 | 0.3300 | 0.3343 | 249,105 | -0.01(-3.10%) |
Aug 02, 2019 | 0.3656 | 0.3882 | 0.3450 | 0.3450 | 333,700 | -0.03(-6.76%) |