Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.680 | 1.860 | 1.510 | 1.810 | 4,272,100 | +0.13(+7.74%) |
Jan 30, 2020 | 1.580 | 1.800 | 1.530 | 1.680 | 7,758,132 | +0.10(+6.33%) |
Jan 29, 2020 | 1.570 | 1.750 | 1.370 | 1.580 | 21,400,412 | +0.30(+23.44%) |
Jan 28, 2020 | 1.350 | 1.400 | 1.230 | 1.280 | 4,412,859 | +0.06(+4.92%) |
Jan 27, 2020 | 1.100 | 1.290 | 1.100 | 1.220 | 3,442,986 | -0.06(-4.69%) |
Jan 24, 2020 | 1.380 | 1.500 | 1.250 | 1.280 | 5,228,100 | -0.12(-8.57%) |
Jan 23, 2020 | 1.150 | 1.450 | 1.090 | 1.400 | 25,596,952 | -0.49(-25.93%) |
Jan 22, 2020 | 1.840 | 2.000 | 1.610 | 1.890 | 41,838,224 | +0.74(+64.35%) |
Jan 21, 2020 | 1.200 | 1.740 | 1.040 | 1.150 | 53,212,464 | +0.79(+219.44%) |
Jan 17, 2020 | 0.3749 | 0.3749 | 0.3500 | 0.3600 | 311,500 | +0.00(+0.00%) |
Jan 16, 2020 | 0.3675 | 0.3850 | 0.3500 | 0.3600 | 397,435 | +0.02(+5.88%) |
Jan 15, 2020 | 0.3500 | 0.3700 | 0.3300 | 0.3400 | 505,103 | -0.01(-3.74%) |
Jan 14, 2020 | 0.3900 | 0.3900 | 0.3228 | 0.3532 | 653,247 | -0.03(-7.05%) |
Jan 13, 2020 | 0.4400 | 0.4600 | 0.3500 | 0.3800 | 2,570,207 | -0.00(-0.05%) |
Jan 10, 2020 | 0.3600 | 0.3850 | 0.3312 | 0.3802 | 1,249,000 | +0.04(+11.82%) |
Jan 09, 2020 | 0.3600 | 0.3600 | 0.3111 | 0.3400 | 440,851 | -0.01(-3.76%) |
Jan 08, 2020 | 0.3800 | 0.4200 | 0.3526 | 0.3533 | 1,331,987 | -0.07(-15.88%) |
Jan 07, 2020 | 0.3200 | 0.4400 | 0.3000 | 0.4200 | 3,735,117 | +0.12(+39.07%) |
Jan 06, 2020 | 0.3000 | 0.3260 | 0.2901 | 0.3020 | 889,217 | +0.02(+7.44%) |
Jan 03, 2020 | 0.3199 | 0.3199 | 0.2612 | 0.2811 | 675,000 | -0.03(-9.32%) |
Jan 02, 2020 | 0.3400 | 0.3400 | 0.3000 | 0.3100 | 952,927 | -0.01(-3.13%) |
Dec 31, 2019 | 0.3150 | 0.3299 | 0.3011 | 0.3200 | 733,300 | +0.02(+6.67%) |
Dec 30, 2019 | 0.2900 | 0.3300 | 0.2600 | 0.3000 | 1,609,954 | +0.03(+9.97%) |
Dec 27, 2019 | 0.2700 | 0.2900 | 0.2600 | 0.2728 | 556,300 | +0.01(+4.92%) |
Dec 26, 2019 | 0.2500 | 0.2700 | 0.2500 | 0.2600 | 271,017 | +0.02(+8.11%) |
Dec 24, 2019 | 0.2500 | 0.2700 | 0.2400 | 0.2405 | 155,300 | -0.02(-8.10%) |
Dec 23, 2019 | 0.2600 | 0.2699 | 0.2500 | 0.2617 | 72,593 | +0.02(+7.92%) |
Dec 20, 2019 | 0.2500 | 0.2677 | 0.2401 | 0.2425 | 201,400 | -0.02(-6.01%) |
Dec 19, 2019 | 0.2600 | 0.2600 | 0.2500 | 0.2580 | 173,670 | -0.00(-0.73%) |
Dec 18, 2019 | 0.2698 | 0.2700 | 0.2400 | 0.2599 | 271,714 | -0.01(-3.74%) |
Dec 17, 2019 | 0.2850 | 0.2850 | 0.2580 | 0.2700 | 134,236 | -0.01(-3.57%) |
Dec 16, 2019 | 0.2700 | 0.2800 | 0.2533 | 0.2800 | 101,627 | +0.01(+3.74%) |
Dec 13, 2019 | 0.2600 | 0.2800 | 0.2500 | 0.2699 | 221,800 | +0.02(+7.96%) |
Dec 12, 2019 | 0.2600 | 0.2700 | 0.2400 | 0.2500 | 194,735 | +0.00(+1.05%) |
Dec 11, 2019 | 0.2700 | 0.2749 | 0.2310 | 0.2474 | 680,965 | -0.02(-8.37%) |
Dec 10, 2019 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 335,133 | -0.01(-3.54%) |
Dec 09, 2019 | 0.2943 | 0.2999 | 0.2700 | 0.2799 | 243,878 | -0.01(-3.18%) |
Dec 06, 2019 | 0.3200 | 0.3230 | 0.2862 | 0.2891 | 195,800 | -0.01(-2.66%) |
Dec 05, 2019 | 0.2800 | 0.3150 | 0.2700 | 0.2970 | 713,149 | +0.02(+5.32%) |
Dec 04, 2019 | 0.2915 | 0.3070 | 0.2811 | 0.2820 | 283,687 | -0.01(-3.03%) |
Dec 03, 2019 | 0.2850 | 0.3100 | 0.2600 | 0.2908 | 489,990 | +0.01(+2.04%) |
Dec 02, 2019 | 0.2750 | 0.2890 | 0.2615 | 0.2850 | 278,574 | +0.01(+5.56%) |
Nov 29, 2019 | 0.2800 | 0.2893 | 0.2601 | 0.2700 | 139,900 | -0.01(-2.49%) |
Nov 27, 2019 | 0.2800 | 0.3000 | 0.2655 | 0.2769 | 294,500 | -0.01(-4.52%) |
Nov 26, 2019 | 0.2600 | 0.3000 | 0.2600 | 0.2900 | 389,150 | +0.02(+6.93%) |
Nov 25, 2019 | 0.3050 | 0.3055 | 0.2403 | 0.2712 | 507,340 | -0.03(-9.60%) |
Nov 22, 2019 | 0.3000 | 0.3000 | 0.2500 | 0.3000 | 749,500 | -0.00(-0.73%) |
Nov 21, 2019 | 0.3500 | 0.3500 | 0.3000 | 0.3022 | 846,789 | -0.05(-13.66%) |
Nov 20, 2019 | 0.5310 | 0.5800 | 0.3212 | 0.3500 | 4,372,850 | -0.27(-43.55%) |
Nov 19, 2019 | 0.8000 | 1.090 | 0.5501 | 0.6200 | 11,638,217 | +0.23(+58.97%) |
Nov 18, 2019 | 0.4100 | 0.4200 | 0.3800 | 0.3900 | 12,095 | -0.01(-3.18%) |
Nov 15, 2019 | 0.4100 | 0.4178 | 0.3800 | 0.4028 | 40,400 | +0.01(+3.28%) |
Nov 14, 2019 | 0.4300 | 0.4300 | 0.3500 | 0.3900 | 66,183 | -0.04(-9.99%) |
Nov 13, 2019 | 0.4500 | 0.4500 | 0.4200 | 0.4333 | 40,910 | +0.00(+0.72%) |
Nov 12, 2019 | 0.4500 | 0.4500 | 0.4300 | 0.4302 | 59,429 | -0.02(-4.40%) |
Nov 11, 2019 | 0.4578 | 0.4599 | 0.4366 | 0.4500 | 58,320 | -0.01(-1.10%) |
Nov 08, 2019 | 0.4503 | 0.4799 | 0.4430 | 0.4550 | 48,200 | -0.00(-0.33%) |
Nov 07, 2019 | 0.4800 | 0.4800 | 0.4504 | 0.4565 | 59,502 | -0.02(-4.92%) |
Nov 06, 2019 | 0.5000 | 0.5000 | 0.4800 | 0.4801 | 46,425 | -0.01(-2.02%) |
Nov 05, 2019 | 0.4788 | 0.5100 | 0.4788 | 0.4900 | 96,083 | +0.00(+0.43%) |
Nov 04, 2019 | 0.4900 | 0.5091 | 0.4551 | 0.4879 | 57,042 | +0.01(+1.48%) |