Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.580 | 8.000 | 7.550 | 7.910 | 40,500 | +0.27(+3.53%) |
Jan 30, 2020 | 7.720 | 7.900 | 7.470 | 7.640 | 28,858 | -0.27(-3.41%) |
Jan 29, 2020 | 8.210 | 8.490 | 7.670 | 7.910 | 40,431 | -0.28(-3.42%) |
Jan 28, 2020 | 7.090 | 8.360 | 7.090 | 8.190 | 91,017 | +1.11(+15.76%) |
Jan 27, 2020 | 7.240 | 7.648 | 6.800 | 7.075 | 49,709 | -0.33(-4.39%) |
Jan 24, 2020 | 7.790 | 7.830 | 7.280 | 7.400 | 69,000 | -0.43(-5.49%) |
Jan 23, 2020 | 8.100 | 8.150 | 7.800 | 7.830 | 32,724 | -0.35(-4.28%) |
Jan 22, 2020 | 8.090 | 8.716 | 7.800 | 8.180 | 50,605 | -0.10(-1.21%) |
Jan 21, 2020 | 8.280 | 8.430 | 7.970 | 8.280 | 50,581 | +0.09(+1.10%) |
Jan 17, 2020 | 7.900 | 8.560 | 7.724 | 8.190 | 144,600 | +0.28(+3.54%) |
Jan 16, 2020 | 7.000 | 8.800 | 6.510 | 7.910 | 453,895 | +1.12(+16.49%) |
Jan 15, 2020 | 6.250 | 7.220 | 5.900 | 6.790 | 369,939 | +6.17(+995.16%) |
Jan 14, 2020 | 0.6100 | 0.6299 | 0.5802 | 0.6200 | 338,249 | +0.00(+0.00%) |
Jan 13, 2020 | 0.7000 | 0.7073 | 0.5700 | 0.6200 | 1,514,842 | -0.04(-5.65%) |
Jan 10, 2020 | 0.6300 | 0.6630 | 0.6100 | 0.6571 | 771,700 | +0.03(+4.38%) |
Jan 09, 2020 | 0.6383 | 0.6400 | 0.5902 | 0.6295 | 336,497 | +0.02(+3.93%) |
Jan 08, 2020 | 0.6000 | 0.6400 | 0.5900 | 0.6057 | 624,969 | +0.01(+0.95%) |
Jan 07, 2020 | 0.5600 | 0.6100 | 0.5500 | 0.6000 | 690,710 | +0.03(+5.89%) |
Jan 06, 2020 | 0.5300 | 0.5999 | 0.5300 | 0.5666 | 451,464 | +0.05(+8.94%) |
Jan 03, 2020 | 0.4900 | 0.5300 | 0.4900 | 0.5201 | 209,200 | +0.03(+6.14%) |
Jan 02, 2020 | 0.5200 | 0.5300 | 0.4900 | 0.4900 | 438,441 | -0.01(-2.00%) |
Dec 31, 2019 | 0.5067 | 0.5200 | 0.4995 | 0.5000 | 120,000 | -0.01(-2.00%) |
Dec 30, 2019 | 0.5173 | 0.5300 | 0.5000 | 0.5102 | 171,580 | +0.00(+0.02%) |
Dec 27, 2019 | 0.5200 | 0.5200 | 0.4967 | 0.5101 | 187,200 | -0.01(-1.90%) |
Dec 26, 2019 | 0.4900 | 0.5200 | 0.4800 | 0.5200 | 214,539 | +0.03(+5.50%) |
Dec 24, 2019 | 0.4800 | 0.4929 | 0.4702 | 0.4929 | 90,100 | +0.00(+0.59%) |
Dec 23, 2019 | 0.4700 | 0.4900 | 0.4600 | 0.4900 | 142,798 | +0.01(+3.09%) |
Dec 20, 2019 | 0.4800 | 0.5000 | 0.4750 | 0.4753 | 284,800 | -0.02(-4.94%) |
Dec 19, 2019 | 0.5000 | 0.5300 | 0.4700 | 0.5000 | 399,921 | +0.00(+0.00%) |
Dec 18, 2019 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 648,081 | -0.01(-1.96%) |
Dec 17, 2019 | 0.4800 | 0.6400 | 0.4800 | 0.5100 | 3,256,289 | +0.05(+10.39%) |
Dec 16, 2019 | 0.4550 | 0.4699 | 0.4550 | 0.4620 | 137,815 | +0.01(+2.64%) |
Dec 13, 2019 | 0.4590 | 0.4700 | 0.4501 | 0.4501 | 88,000 | +0.00(+0.60%) |
Dec 12, 2019 | 0.4364 | 0.4600 | 0.4302 | 0.4474 | 160,581 | +0.01(+3.18%) |
Dec 11, 2019 | 0.4400 | 0.4700 | 0.4325 | 0.4336 | 181,251 | -0.02(-3.64%) |
Dec 10, 2019 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 162,110 | +0.00(+0.00%) |
Dec 09, 2019 | 0.4396 | 0.4600 | 0.4300 | 0.4500 | 111,369 | +0.02(+4.80%) |
Dec 06, 2019 | 0.4397 | 0.4600 | 0.4200 | 0.4294 | 96,000 | -0.01(-1.76%) |
Dec 05, 2019 | 0.4500 | 0.4600 | 0.4369 | 0.4371 | 217,111 | +0.00(+0.44%) |
Dec 04, 2019 | 0.4546 | 0.4600 | 0.4200 | 0.4352 | 227,091 | -0.01(-3.29%) |
Dec 03, 2019 | 0.4799 | 0.4799 | 0.4350 | 0.4500 | 178,861 | +0.00(+0.00%) |
Dec 02, 2019 | 0.4800 | 0.4800 | 0.4200 | 0.4500 | 260,512 | -0.03(-6.25%) |
Nov 29, 2019 | 0.4200 | 0.4900 | 0.4102 | 0.4800 | 454,000 | +0.05(+10.42%) |
Nov 27, 2019 | 0.3980 | 0.4500 | 0.3822 | 0.4347 | 657,600 | +0.04(+9.33%) |
Nov 26, 2019 | 0.4700 | 0.4748 | 0.3810 | 0.3976 | 1,551,865 | -0.08(-16.29%) |
Nov 25, 2019 | 0.5751 | 0.5800 | 0.4600 | 0.4750 | 1,509,978 | -0.11(-19.48%) |
Nov 22, 2019 | 0.6000 | 0.6030 | 0.5501 | 0.5899 | 338,200 | -0.03(-4.84%) |
Nov 21, 2019 | 0.6300 | 0.6300 | 0.6000 | 0.6199 | 202,141 | -0.00(-0.02%) |
Nov 20, 2019 | 0.6200 | 0.6600 | 0.6200 | 0.6200 | 261,474 | -0.04(-6.19%) |
Nov 19, 2019 | 0.6200 | 0.6900 | 0.6200 | 0.6609 | 410,267 | +0.01(+0.92%) |
Nov 18, 2019 | 0.6500 | 0.6900 | 0.6200 | 0.6549 | 258,067 | -0.01(-0.77%) |
Nov 15, 2019 | 0.7000 | 0.7200 | 0.6500 | 0.6600 | 247,400 | -0.03(-4.35%) |
Nov 14, 2019 | 0.7500 | 0.7500 | 0.6800 | 0.6900 | 575,823 | -0.10(-12.66%) |
Nov 13, 2019 | 0.7800 | 0.8132 | 0.7741 | 0.7900 | 191,852 | +0.01(+1.28%) |
Nov 12, 2019 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | 156,988 | +0.02(+2.63%) |
Nov 11, 2019 | 0.7500 | 0.7700 | 0.7400 | 0.7600 | 49,592 | +0.01(+1.33%) |
Nov 08, 2019 | 0.7600 | 0.7600 | 0.7432 | 0.7500 | 41,200 | +0.00(+0.00%) |
Nov 07, 2019 | 0.7600 | 0.7700 | 0.7400 | 0.7500 | 76,039 | -0.01(-1.61%) |
Nov 06, 2019 | 0.7610 | 0.7962 | 0.7500 | 0.7623 | 69,891 | -0.01(-1.64%) |
Nov 05, 2019 | 0.7700 | 0.7800 | 0.7400 | 0.7750 | 78,478 | +0.01(+1.96%) |
Nov 04, 2019 | 0.7800 | 0.7900 | 0.7338 | 0.7601 | 347,431 | -0.01(-1.91%) |