Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.4900 | 0.4900 | 0.4220 | 0.4699 | 284,056 | +0.01(+3.03%) |
Oct 30, 2019 | 0.5000 | 0.5000 | 0.4401 | 0.4561 | 923,913 | +0.00(+0.04%) |
Oct 29, 2019 | 0.5000 | 0.5000 | 0.4200 | 0.4559 | 982,974 | +0.01(+1.31%) |
Oct 28, 2019 | 0.4169 | 0.5000 | 0.4169 | 0.4500 | 669,799 | +0.02(+5.63%) |
Oct 25, 2019 | 0.4500 | 0.4700 | 0.4001 | 0.4260 | 922,100 | -0.07(-14.80%) |
Oct 24, 2019 | 0.5250 | 0.5300 | 0.4883 | 0.5000 | 233,458 | +0.00(+0.00%) |
Oct 23, 2019 | 0.5100 | 0.5300 | 0.4900 | 0.5000 | 462,092 | -0.01(-2.19%) |
Oct 22, 2019 | 0.5500 | 0.5569 | 0.4900 | 0.5112 | 360,849 | -0.01(-1.69%) |
Oct 21, 2019 | 0.6000 | 0.6160 | 0.5021 | 0.5200 | 548,711 | -0.01(-2.00%) |
Oct 18, 2019 | 0.5400 | 0.5600 | 0.5181 | 0.5306 | 329,700 | -0.01(-2.28%) |
Oct 17, 2019 | 0.5300 | 0.5629 | 0.5000 | 0.5430 | 580,115 | -0.04(-6.38%) |
Oct 16, 2019 | 0.6400 | 0.6900 | 0.5100 | 0.5800 | 1,925,155 | -0.51(-46.79%) |
Oct 15, 2019 | 1.150 | 1.150 | 1.060 | 1.090 | 752,273 | +0.02(+1.87%) |
Oct 14, 2019 | 1.080 | 1.100 | 1.060 | 1.070 | 41,959 | -0.02(-1.83%) |
Oct 11, 2019 | 1.140 | 1.140 | 1.050 | 1.090 | 514,900 | -0.04(-3.54%) |
Oct 10, 2019 | 1.160 | 1.160 | 1.080 | 1.130 | 419,988 | +0.01(+0.89%) |
Oct 09, 2019 | 1.090 | 1.230 | 1.000 | 1.120 | 1,450,936 | +0.03(+2.75%) |
Oct 08, 2019 | 1.150 | 1.150 | 1.060 | 1.090 | 402,486 | +0.03(+2.83%) |
Oct 07, 2019 | 1.100 | 1.150 | 1.050 | 1.060 | 403,554 | -0.03(-2.75%) |
Oct 04, 2019 | 1.050 | 1.110 | 1.000 | 1.090 | 418,100 | +0.06(+5.83%) |
Oct 03, 2019 | 0.9700 | 1.150 | 0.9700 | 1.030 | 654,891 | +0.03(+3.14%) |
Oct 02, 2019 | 1.000 | 1.100 | 0.9500 | 0.9986 | 384,946 | +0.04(+4.13%) |
Oct 01, 2019 | 1.080 | 1.160 | 0.9278 | 0.9590 | 665,738 | -0.12(-11.20%) |
Sep 30, 2019 | 1.050 | 1.170 | 1.000 | 1.080 | 722,674 | +0.06(+5.88%) |
Sep 27, 2019 | 1.150 | 1.150 | 0.9800 | 1.020 | 1,170,400 | -0.07(-6.42%) |
Sep 26, 2019 | 1.180 | 1.230 | 1.050 | 1.090 | 1,300,382 | -0.09(-7.63%) |
Sep 25, 2019 | 1.550 | 1.590 | 1.140 | 1.180 | 1,970,486 | -0.88(-42.72%) |
Sep 23, 2019 | 2.060 | 2.060 | 2.060 | 0 | -0.01(-0.48%) | |
Sep 20, 2019 | 2.090 | 2.210 | 2.050 | 2.070 | 164,700 | -0.04(-1.90%) |
Sep 19, 2019 | 2.140 | 2.210 | 2.060 | 2.110 | 167,379 | -0.02(-0.94%) |
Sep 18, 2019 | 2.260 | 2.290 | 2.060 | 2.130 | 378,046 | -0.11(-4.91%) |
Sep 17, 2019 | 2.140 | 2.266 | 2.126 | 2.240 | 573,289 | +0.12(+5.66%) |
Sep 16, 2019 | 2.090 | 2.130 | 2.030 | 2.120 | 224,204 | +0.06(+2.91%) |
Sep 13, 2019 | 2.050 | 2.100 | 2.020 | 2.060 | 194,800 | +0.01(+0.49%) |
Sep 12, 2019 | 2.090 | 2.130 | 2.030 | 2.050 | 224,062 | -0.03(-1.44%) |
Sep 11, 2019 | 2.150 | 2.250 | 2.070 | 2.080 | 237,841 | -0.02(-0.95%) |
Sep 10, 2019 | 2.050 | 2.150 | 2.040 | 2.100 | 158,509 | +0.06(+2.94%) |
Sep 09, 2019 | 2.050 | 2.100 | 2.030 | 2.040 | 222,473 | +0.00(+0.00%) |
Sep 06, 2019 | 2.170 | 2.170 | 2.040 | 2.040 | 101,800 | -0.06(-2.86%) |
Sep 05, 2019 | 2.100 | 2.120 | 2.020 | 2.100 | 197,328 | +0.01(+0.48%) |
Sep 04, 2019 | 2.170 | 2.250 | 2.090 | 2.090 | 58,165 | -0.05(-2.34%) |
Sep 03, 2019 | 2.200 | 2.270 | 2.100 | 2.140 | 243,992 | -0.01(-0.60%) |
Aug 30, 2019 | 1.970 | 2.255 | 1.950 | 2.153 | 264,000 | +0.18(+9.29%) |
Aug 29, 2019 | 1.920 | 2.000 | 1.860 | 1.970 | 86,396 | +0.07(+3.68%) |
Aug 28, 2019 | 1.870 | 1.931 | 1.840 | 1.900 | 152,877 | +0.02(+1.06%) |
Aug 27, 2019 | 1.910 | 2.030 | 1.870 | 1.880 | 201,283 | -0.06(-3.09%) |
Aug 26, 2019 | 2.100 | 2.100 | 1.890 | 1.940 | 545,680 | -0.12(-5.83%) |
Aug 23, 2019 | 2.210 | 2.219 | 2.000 | 2.060 | 303,000 | -0.16(-7.21%) |
Aug 22, 2019 | 2.320 | 2.320 | 2.200 | 2.220 | 157,460 | -0.08(-3.48%) |
Aug 21, 2019 | 2.310 | 2.400 | 2.240 | 2.300 | 206,998 | -0.01(-0.43%) |
Aug 20, 2019 | 2.190 | 2.710 | 2.170 | 2.310 | 327,310 | +0.13(+5.96%) |
Aug 19, 2019 | 2.180 | 2.220 | 2.050 | 2.180 | 117,090 | +0.03(+1.40%) |
Aug 16, 2019 | 2.240 | 2.290 | 2.150 | 2.150 | 231,700 | -0.06(-2.71%) |
Aug 15, 2019 | 2.200 | 2.240 | 2.130 | 2.210 | 70,750 | +0.02(+0.91%) |
Aug 14, 2019 | 2.400 | 2.440 | 2.160 | 2.190 | 338,743 | -0.22(-9.13%) |
Aug 13, 2019 | 2.450 | 2.460 | 2.390 | 2.410 | 143,451 | -0.01(-0.41%) |
Aug 12, 2019 | 2.380 | 2.460 | 2.350 | 2.420 | 203,833 | +0.02(+0.83%) |
Aug 09, 2019 | 2.430 | 2.430 | 2.310 | 2.400 | 152,500 | +0.07(+3.00%) |
Aug 08, 2019 | 2.330 | 2.515 | 2.100 | 2.330 | 318,562 | +0.08(+3.56%) |
Aug 07, 2019 | 2.000 | 2.440 | 1.910 | 2.250 | 401,380 | +0.28(+14.21%) |
Aug 06, 2019 | 1.990 | 1.990 | 1.839 | 1.970 | 131,238 | +0.05(+2.87%) |
Aug 05, 2019 | 1.870 | 1.980 | 1.653 | 1.915 | 179,967 | +0.04(+2.41%) |
Aug 02, 2019 | 1.970 | 2.010 | 1.870 | 1.870 | 86,600 | -0.09(-4.59%) |