Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.06 | 12.60 | 12.00 | 12.11 | 36,600 | +0.01(+0.08%) |
Jan 30, 2020 | 12.10 | 12.40 | 11.81 | 12.10 | 39,950 | -0.08(-0.66%) |
Jan 29, 2020 | 13.10 | 13.10 | 11.90 | 12.18 | 105,030 | -0.89(-6.81%) |
Jan 28, 2020 | 12.54 | 13.07 | 12.45 | 13.07 | 41,197 | +0.66(+5.32%) |
Jan 27, 2020 | 12.33 | 12.50 | 11.73 | 12.41 | 47,400 | -0.34(-2.67%) |
Jan 24, 2020 | 13.21 | 13.21 | 12.15 | 12.75 | 112,300 | -0.50(-3.77%) |
Jan 23, 2020 | 13.60 | 14.25 | 12.80 | 13.25 | 73,505 | +12.90(+3685.71%) |
Jan 22, 2020 | 0.3700 | 0.3700 | 0.3400 | 0.3500 | 2,855,500 | -0.04(-10.26%) |
Jan 21, 2020 | 0.4000 | 0.4000 | 0.3700 | 0.3900 | 1,966,778 | -0.01(-2.50%) |
Jan 17, 2020 | 0.4200 | 0.4300 | 0.4000 | 0.4000 | 1,288,800 | -0.02(-5.44%) |
Jan 16, 2020 | 0.4381 | 0.4400 | 0.4100 | 0.4230 | 1,168,845 | -0.02(-3.86%) |
Jan 15, 2020 | 0.4700 | 0.4800 | 0.4250 | 0.4400 | 3,023,871 | +0.00(+0.32%) |
Jan 14, 2020 | 0.4700 | 0.4700 | 0.4100 | 0.4386 | 2,696,858 | -0.05(-10.27%) |
Jan 13, 2020 | 0.3820 | 0.4920 | 0.3702 | 0.4888 | 8,262,265 | +0.11(+30.00%) |
Jan 10, 2020 | 0.3800 | 0.3898 | 0.3700 | 0.3760 | 674,100 | -0.00(-0.82%) |
Jan 09, 2020 | 0.3700 | 0.3890 | 0.3666 | 0.3791 | 822,926 | +0.02(+5.31%) |
Jan 08, 2020 | 0.3800 | 0.3900 | 0.3600 | 0.3600 | 829,480 | -0.02(-5.88%) |
Jan 07, 2020 | 0.3800 | 0.3990 | 0.3667 | 0.3825 | 724,242 | +0.00(+0.63%) |
Jan 06, 2020 | 0.4050 | 0.4199 | 0.3500 | 0.3801 | 1,936,650 | -0.02(-4.50%) |
Jan 03, 2020 | 0.3820 | 0.4350 | 0.3750 | 0.3980 | 3,636,100 | +0.02(+5.85%) |
Jan 02, 2020 | 0.3550 | 0.4150 | 0.3300 | 0.3760 | 3,087,117 | +0.03(+9.81%) |
Dec 31, 2019 | 0.3300 | 0.3450 | 0.3291 | 0.3424 | 1,470,800 | +0.01(+3.76%) |
Dec 30, 2019 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 1,260,761 | -0.01(-2.94%) |
Dec 27, 2019 | 0.3400 | 0.3450 | 0.3310 | 0.3400 | 1,349,900 | +0.00(+0.03%) |
Dec 26, 2019 | 0.3424 | 0.3444 | 0.3300 | 0.3399 | 1,040,705 | -0.00(-0.73%) |
Dec 24, 2019 | 0.3300 | 0.3444 | 0.3209 | 0.3424 | 1,177,000 | +0.00(+1.30%) |
Dec 23, 2019 | 0.3470 | 0.3470 | 0.3205 | 0.3380 | 1,525,832 | -0.01(-1.74%) |
Dec 20, 2019 | 0.3498 | 0.3500 | 0.3301 | 0.3440 | 791,200 | +0.00(+0.12%) |
Dec 19, 2019 | 0.3505 | 0.3600 | 0.3250 | 0.3436 | 1,506,166 | -0.01(-1.83%) |
Dec 18, 2019 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 949,611 | -0.00(-0.51%) |
Dec 17, 2019 | 0.3500 | 0.3550 | 0.3250 | 0.3518 | 1,208,104 | +0.01(+1.62%) |
Dec 16, 2019 | 0.3400 | 0.3520 | 0.3010 | 0.3462 | 2,729,200 | -0.00(-0.83%) |
Dec 13, 2019 | 0.3500 | 0.3749 | 0.3454 | 0.3491 | 1,779,600 | -0.01(-1.66%) |
Dec 12, 2019 | 0.4100 | 0.4180 | 0.3400 | 0.3550 | 3,677,661 | -0.04(-8.97%) |
Dec 11, 2019 | 0.3800 | 0.4300 | 0.3800 | 0.3900 | 2,870,227 | +0.01(+2.63%) |
Dec 10, 2019 | 0.4400 | 0.4400 | 0.3700 | 0.3800 | 5,189,970 | -0.06(-13.64%) |
Dec 09, 2019 | 0.5400 | 0.5500 | 0.4300 | 0.4400 | 9,990,519 | -0.04(-9.28%) |
Dec 06, 2019 | 0.4900 | 0.5000 | 0.4321 | 0.4850 | 8,782,200 | +0.10(+27.63%) |
Dec 05, 2019 | 0.4300 | 0.4400 | 0.3600 | 0.3800 | 2,799,678 | -0.04(-9.52%) |
Dec 04, 2019 | 0.5000 | 0.5000 | 0.3800 | 0.4200 | 3,695,100 | -0.06(-12.50%) |
Dec 03, 2019 | 0.5100 | 0.5200 | 0.4500 | 0.4800 | 5,484,420 | -0.02(-4.00%) |
Dec 02, 2019 | 0.3700 | 0.5400 | 0.3700 | 0.5000 | 17,075,688 | +0.15(+44.22%) |
Nov 29, 2019 | 0.3400 | 0.3494 | 0.2720 | 0.3467 | 2,726,000 | +0.02(+5.09%) |
Nov 27, 2019 | 0.2751 | 0.3350 | 0.2751 | 0.3299 | 4,740,900 | +0.05(+19.14%) |
Nov 26, 2019 | 0.2650 | 0.2850 | 0.2451 | 0.2769 | 4,421,848 | +0.03(+10.27%) |
Nov 25, 2019 | 0.2500 | 0.2650 | 0.2351 | 0.2511 | 1,765,300 | +0.01(+2.49%) |
Nov 22, 2019 | 0.2599 | 0.2599 | 0.2351 | 0.2450 | 1,371,100 | +0.01(+6.52%) |
Nov 21, 2019 | 0.2200 | 0.2400 | 0.2200 | 0.2300 | 1,292,817 | -0.00(-1.29%) |
Nov 20, 2019 | 0.2620 | 0.2620 | 0.2265 | 0.2330 | 1,208,619 | -0.01(-4.90%) |
Nov 19, 2019 | 0.2497 | 0.2535 | 0.2358 | 0.2450 | 358,600 | -0.00(-1.88%) |
Nov 18, 2019 | 0.2522 | 0.2535 | 0.2265 | 0.2497 | 866,834 | +0.01(+4.13%) |
Nov 15, 2019 | 0.2695 | 0.2799 | 0.2310 | 0.2398 | 1,018,600 | -0.01(-4.08%) |
Nov 14, 2019 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 321,561 | +0.00(+0.04%) |
Nov 13, 2019 | 0.2590 | 0.2590 | 0.2412 | 0.2499 | 343,925 | -0.00(-1.61%) |
Nov 12, 2019 | 0.2600 | 0.2700 | 0.2450 | 0.2540 | 375,491 | -0.01(-2.23%) |
Nov 11, 2019 | 0.2600 | 0.2700 | 0.2556 | 0.2598 | 1,040,005 | +0.00(+0.08%) |
Nov 08, 2019 | 0.2700 | 0.2700 | 0.2450 | 0.2596 | 1,615,400 | +0.01(+3.67%) |
Nov 07, 2019 | 0.2900 | 0.2900 | 0.2501 | 0.2504 | 2,472,211 | -0.10(-28.46%) |
Nov 06, 2019 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 793,310 | +0.02(+7.69%) |
Nov 05, 2019 | 0.3400 | 0.3419 | 0.3151 | 0.3250 | 268,764 | -0.02(-4.41%) |
Nov 04, 2019 | 0.3174 | 0.3500 | 0.3174 | 0.3400 | 451,261 | +0.01(+3.82%) |