Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.140 | 1.140 | 1.140 | 0 | -0.04(-3.39%) | |
Dec 30, 2019 | 1.150 | 1.200 | 1.140 | 1.180 | 172,180 | +0.03(+2.61%) |
Dec 27, 2019 | 1.120 | 1.200 | 1.090 | 1.150 | 143,885 | +0.05(+4.55%) |
Dec 24, 2019 | 1.100 | 1.100 | 1.100 | 0 | -0.02(-1.79%) | |
Dec 23, 2019 | 1.070 | 1.160 | 1.070 | 1.120 | 250,228 | +0.03(+2.75%) |
Dec 20, 2019 | 1.080 | 1.140 | 0.9600 | 1.090 | 115,729 | -0.05(-4.39%) |
Dec 19, 2019 | 1.300 | 1.300 | 0.9100 | 1.140 | 230,380 | -0.10(-7.69%) |
Dec 18, 2019 | 1.540 | 1.540 | 1.200 | 1.235 | 114,736 | -0.28(-18.75%) |
Dec 17, 2019 | 1.720 | 1.750 | 1.450 | 1.520 | 127,327 | -0.19(-11.11%) |
Dec 16, 2019 | 1.600 | 1.750 | 1.550 | 1.710 | 175,506 | +0.13(+8.23%) |
Dec 13, 2019 | 1.450 | 1.580 | 1.450 | 1.580 | 95,417 | +0.11(+7.48%) |
Dec 12, 2019 | 1.500 | 1.520 | 1.450 | 1.470 | 169,856 | +0.01(+0.68%) |
Dec 11, 2019 | 1.430 | 1.520 | 1.430 | 1.460 | 71,675 | +0.04(+2.82%) |
Dec 10, 2019 | 1.390 | 1.420 | 1.280 | 1.420 | 74,900 | -0.01(-0.70%) |
Dec 09, 2019 | 1.400 | 1.430 | 1.320 | 1.430 | 81,600 | +0.03(+2.14%) |
Dec 06, 2019 | 1.300 | 1.410 | 1.300 | 1.400 | 65,960 | +0.08(+6.06%) |
Dec 05, 2019 | 1.260 | 1.330 | 1.230 | 1.320 | 21,920 | +0.07(+5.60%) |
Dec 04, 2019 | 1.290 | 1.290 | 1.200 | 1.250 | 6,817 | +0.02(+1.63%) |
Dec 03, 2019 | 1.230 | 1.300 | 1.230 | 1.230 | 349,801 | +0.00(+0.00%) |
Dec 02, 2019 | 1.310 | 1.320 | 1.200 | 1.230 | 46,750 | -0.06(-4.65%) |
Nov 29, 2019 | 1.300 | 1.340 | 1.200 | 1.290 | 190,317 | +0.01(+0.78%) |
Nov 28, 2019 | 1.160 | 1.300 | 1.160 | 1.280 | 205,864 | +0.14(+12.28%) |
Nov 27, 2019 | 1.160 | 1.160 | 1.000 | 1.140 | 173,351 | -0.02(-1.72%) |
Nov 26, 2019 | 1.750 | 1.750 | 1.100 | 1.160 | 166,771 | -0.45(-27.95%) |
Nov 20, 2019 | 1.610 | 1.610 | 1.610 | 0 | -0.03(-1.83%) | |
Nov 19, 2019 | 1.600 | 1.800 | 1.600 | 1.640 | 1,030 | +0.00(+0.00%) |
Nov 18, 2019 | 1.660 | 1.660 | 1.640 | 1.640 | 1,920 | +0.04(+2.50%) |
Nov 14, 2019 | 1.600 | 1.600 | 1.600 | 0 | -0.10(-5.88%) | |
Nov 13, 2019 | 1.700 | 1.700 | 1.700 | 1.700 | 4,270 | -0.10(-5.56%) |
Nov 12, 2019 | 1.800 | 1.800 | 1.800 | 4 | +0.00(+0.00%) | |
Nov 11, 2019 | 1.700 | 1.800 | 1.590 | 1.800 | 9,582 | +0.05(+2.86%) |
Nov 08, 2019 | 1.730 | 1.780 | 1.730 | 1.750 | 14,737 | +0.00(+0.00%) |
Nov 07, 2019 | 1.650 | 1.750 | 1.650 | 1.750 | 900 | +0.10(+6.06%) |
Nov 06, 2019 | 1.770 | 1.770 | 1.600 | 1.650 | 14,055 | -0.15(-8.33%) |
Nov 05, 2019 | 1.800 | 1.800 | 1.800 | 1.800 | 500 | -0.20(-10.00%) |
Nov 04, 2019 | 1.820 | 2.000 | 1.800 | 2.000 | 2,566 | +0.15(+8.11%) |
Nov 01, 2019 | 1.940 | 1.940 | 1.790 | 1.850 | 2,319 | -0.14(-7.04%) |
Oct 31, 2019 | 1.850 | 1.990 | 1.790 | 1.990 | 7,350 | -0.01(-0.50%) |
Oct 30, 2019 | 2.000 | 2.000 | 1.860 | 2.000 | 5,000 | +0.00(+0.00%) |
Oct 29, 2019 | 1.910 | 2.000 | 1.910 | 2.000 | 908 | +0.00(+0.00%) |
Oct 28, 2019 | 2.210 | 2.210 | 1.955 | 2.000 | 20,513 | -0.23(-10.31%) |
Oct 25, 2019 | 2.170 | 2.230 | 2.000 | 2.230 | 15,380 | -0.01(-0.45%) |
Oct 24, 2019 | 2.290 | 2.290 | 2.170 | 2.240 | 13,422 | -0.05(-2.18%) |
Oct 23, 2019 | 2.350 | 2.350 | 2.000 | 2.290 | 9,836 | +0.13(+6.02%) |
Oct 22, 2019 | 2.410 | 2.510 | 2.160 | 2.160 | 15,190 | -0.24(-10.00%) |
Oct 21, 2019 | 2.500 | 2.660 | 2.350 | 2.400 | 7,354 | +0.01(+0.42%) |
Oct 18, 2019 | 2.800 | 2.800 | 2.060 | 2.390 | 16,400 | +1.97(+469.05%) |
Oct 17, 2019 | 0.4150 | 0.4200 | 0.3750 | 0.4200 | 105,864 | +0.01(+3.70%) |
Oct 16, 2019 | 0.4600 | 0.4600 | 0.3800 | 0.4050 | 63,920 | -0.05(-11.96%) |
Oct 15, 2019 | 0.5600 | 0.5600 | 0.4500 | 0.4600 | 30,822 | -0.04(-8.00%) |
Oct 11, 2019 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.00(+0.00%) | |
Oct 10, 2019 | 0.5000 | 0.5000 | 0.4050 | 0.5000 | 35,800 | +0.01(+2.04%) |
Oct 09, 2019 | 0.4800 | 0.4900 | 0.4550 | 0.4900 | 305,706 | -0.01(-2.00%) |
Oct 08, 2019 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 29,783 | -0.02(-3.85%) |
Oct 07, 2019 | 0.6000 | 0.6000 | 0.5200 | 0.5200 | 56,167 | -0.07(-11.86%) |
Oct 04, 2019 | 0.5500 | 0.5900 | 0.5300 | 0.5900 | 50,000 | +0.06(+11.32%) |
Oct 03, 2019 | 0.5900 | 0.6200 | 0.5300 | 0.5300 | 92,417 | -0.05(-8.62%) |
Oct 02, 2019 | 0.6400 | 0.6600 | 0.5800 | 0.5800 | 95,679 | -0.03(-4.92%) |