Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.150 | 1.180 | 1.100 | 1.120 | 154,455 | -0.04(-3.45%) |
Oct 30, 2019 | 1.250 | 1.300 | 1.100 | 1.160 | 359,802 | -0.09(-7.20%) |
Oct 29, 2019 | 1.360 | 1.369 | 1.230 | 1.250 | 366,823 | -0.13(-9.42%) |
Oct 28, 2019 | 1.580 | 1.680 | 1.340 | 1.380 | 1,074,177 | -0.07(-4.83%) |
Oct 25, 2019 | 1.340 | 1.520 | 1.220 | 1.450 | 1,159,500 | +0.14(+10.69%) |
Oct 24, 2019 | 1.390 | 1.390 | 1.280 | 1.310 | 262,405 | -0.19(-12.67%) |
Oct 23, 2019 | 1.590 | 1.590 | 1.500 | 1.500 | 117,122 | -0.09(-5.66%) |
Oct 22, 2019 | 1.630 | 1.670 | 1.570 | 1.590 | 89,778 | -0.03(-1.85%) |
Oct 21, 2019 | 1.660 | 1.750 | 1.610 | 1.620 | 93,642 | -0.04(-2.41%) |
Oct 18, 2019 | 1.720 | 1.740 | 1.600 | 1.660 | 154,100 | -0.06(-3.49%) |
Oct 17, 2019 | 1.750 | 1.764 | 1.680 | 1.720 | 95,439 | -0.01(-0.58%) |
Oct 16, 2019 | 1.630 | 1.850 | 1.630 | 1.730 | 374,127 | +0.10(+6.13%) |
Oct 15, 2019 | 1.640 | 1.750 | 1.600 | 1.630 | 141,182 | -0.03(-1.81%) |
Oct 14, 2019 | 1.710 | 1.750 | 1.650 | 1.660 | 149,287 | -0.03(-1.78%) |
Oct 11, 2019 | 1.850 | 1.880 | 1.570 | 1.690 | 196,100 | -0.09(-5.06%) |
Oct 10, 2019 | 1.830 | 1.880 | 1.710 | 1.780 | 73,916 | -0.05(-2.73%) |
Oct 09, 2019 | 1.830 | 1.980 | 1.780 | 1.830 | 214,578 | -0.02(-1.08%) |
Oct 08, 2019 | 1.930 | 1.990 | 1.760 | 1.850 | 102,915 | -0.07(-3.65%) |
Oct 07, 2019 | 2.080 | 2.080 | 1.900 | 1.920 | 269,746 | -0.21(-9.86%) |
Oct 04, 2019 | 2.020 | 2.500 | 2.020 | 2.130 | 582,800 | +0.13(+6.50%) |
Oct 03, 2019 | 1.870 | 2.100 | 1.860 | 2.000 | 153,659 | +0.10(+5.26%) |
Oct 02, 2019 | 1.840 | 1.970 | 1.730 | 1.900 | 95,088 | -0.02(-1.04%) |
Oct 01, 2019 | 2.090 | 2.090 | 1.820 | 1.920 | 123,770 | -0.17(-8.13%) |
Sep 30, 2019 | 2.200 | 2.250 | 2.020 | 2.090 | 65,847 | -0.13(-5.86%) |
Sep 27, 2019 | 2.220 | 2.300 | 2.200 | 2.220 | 68,200 | -0.02(-0.89%) |
Sep 26, 2019 | 2.210 | 2.280 | 2.190 | 2.240 | 66,303 | -0.02(-0.88%) |
Sep 25, 2019 | 2.460 | 2.490 | 2.260 | 2.260 | 126,175 | -0.26(-10.32%) |
Sep 24, 2019 | 2.620 | 2.670 | 2.410 | 2.520 | 147,068 | -0.08(-3.08%) |
Sep 23, 2019 | 2.720 | 2.780 | 2.500 | 2.600 | 184,156 | -0.06(-2.26%) |
Sep 20, 2019 | 2.810 | 2.830 | 2.620 | 2.660 | 182,800 | -0.17(-6.01%) |
Sep 19, 2019 | 2.880 | 2.889 | 2.770 | 2.830 | 160,318 | +0.04(+1.43%) |
Sep 18, 2019 | 2.950 | 2.950 | 2.750 | 2.790 | 184,438 | -0.17(-5.74%) |
Sep 17, 2019 | 3.080 | 3.080 | 2.900 | 2.960 | 169,723 | -0.06(-1.99%) |
Sep 16, 2019 | 2.870 | 3.130 | 2.870 | 3.020 | 193,106 | -0.02(-0.66%) |
Sep 13, 2019 | 2.960 | 3.730 | 2.950 | 3.040 | 843,800 | +0.10(+3.40%) |
Sep 12, 2019 | 3.110 | 3.180 | 2.880 | 2.940 | 229,531 | -0.23(-7.26%) |
Sep 11, 2019 | 3.230 | 3.280 | 3.000 | 3.170 | 459,976 | +0.18(+6.02%) |
Sep 10, 2019 | 2.870 | 3.110 | 2.870 | 2.990 | 231,848 | +0.10(+3.46%) |
Sep 09, 2019 | 2.810 | 2.920 | 2.810 | 2.890 | 130,381 | +0.08(+2.85%) |
Sep 06, 2019 | 2.880 | 2.900 | 2.800 | 2.810 | 109,200 | -0.09(-3.10%) |
Sep 05, 2019 | 2.840 | 2.960 | 2.730 | 2.900 | 271,532 | +0.09(+3.20%) |
Sep 04, 2019 | 2.980 | 3.030 | 2.790 | 2.810 | 420,032 | -0.20(-6.64%) |
Sep 03, 2019 | 3.060 | 3.200 | 2.930 | 3.010 | 615,489 | -0.04(-1.31%) |
Aug 30, 2019 | 3.220 | 3.270 | 3.000 | 3.050 | 184,600 | -0.19(-5.86%) |
Aug 29, 2019 | 3.160 | 3.300 | 3.050 | 3.240 | 318,951 | +0.06(+1.89%) |
Aug 28, 2019 | 4.200 | 4.200 | 3.000 | 3.180 | 4,531,122 | +0.30(+10.42%) |
Aug 27, 2019 | 3.010 | 3.340 | 2.800 | 2.880 | 422,360 | -0.48(-14.29%) |
Aug 26, 2019 | 3.430 | 4.000 | 3.300 | 3.360 | 853,476 | +0.03(+0.90%) |
Aug 23, 2019 | 3.150 | 3.440 | 3.000 | 3.330 | 364,000 | +0.15(+4.72%) |
Aug 22, 2019 | 3.070 | 3.550 | 2.950 | 3.180 | 684,416 | -0.03(-0.93%) |
Aug 21, 2019 | 4.150 | 4.380 | 3.050 | 3.210 | 1,321,087 | -0.38(-10.58%) |
Aug 20, 2019 | 4.430 | 4.840 | 3.550 | 3.590 | 1,457,084 | -1.21(-25.21%) |
Aug 19, 2019 | 8.000 | 10.68 | 4.600 | 4.800 | 15,252,580 | +2.74(+133.01%) |
Aug 16, 2019 | 1.700 | 2.250 | 1.570 | 2.060 | 202,500 | +0.34(+19.77%) |
Aug 15, 2019 | 2.010 | 2.040 | 1.670 | 1.720 | 104,069 | -0.34(-16.50%) |
Aug 14, 2019 | 2.700 | 2.700 | 1.950 | 2.060 | 169,424 | -0.01(-0.48%) |
Aug 13, 2019 | 2.290 | 2.500 | 2.050 | 2.070 | 150,949 | -0.23(-10.00%) |
Aug 12, 2019 | 2.360 | 2.410 | 2.220 | 2.300 | 73,544 | -0.09(-3.77%) |
Aug 09, 2019 | 2.600 | 2.600 | 2.060 | 2.390 | 170,600 | +0.06(+2.58%) |
Aug 08, 2019 | 2.880 | 2.900 | 2.240 | 2.330 | 225,405 | -0.67(-22.33%) |
Aug 07, 2019 | 2.980 | 3.370 | 2.800 | 3.000 | 335,455 | -0.27(-8.26%) |
Aug 06, 2019 | 4.650 | 4.650 | 4.050 | 3.270 | 417,623 | +3.13(+2193.13%) |
Aug 05, 2019 | 0.1725 | 0.1725 | 0.1374 | 0.1426 | 7,596,620 | +0.00(+1.49%) |
Aug 02, 2019 | 0.1400 | 0.1480 | 0.1350 | 0.1405 | 3,660,400 | +0.00(+0.36%) |