Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 27, 2019 | 0.3673 | 0.3673 | 0 | +0.00(+0.00%) | ||
Dec 26, 2019 | 0.3900 | 0.3911 | 0.3626 | 0.3626 | 615,139 | -0.03(-7.29%) |
Dec 24, 2019 | 0.4178 | 0.4178 | 0.3700 | 0.3911 | 416,000 | -0.01(-2.23%) |
Dec 23, 2019 | 0.4200 | 0.4200 | 0.3800 | 0.4000 | 383,805 | -0.01(-2.96%) |
Dec 20, 2019 | 0.4326 | 0.4366 | 0.4000 | 0.4122 | 487,100 | -0.02(-4.98%) |
Dec 19, 2019 | 0.4250 | 0.4600 | 0.4250 | 0.4338 | 236,695 | +0.01(+2.21%) |
Dec 18, 2019 | 0.4600 | 0.4698 | 0.4202 | 0.4244 | 388,022 | -0.03(-6.83%) |
Dec 17, 2019 | 0.4900 | 0.4999 | 0.4500 | 0.4555 | 188,127 | -0.03(-6.74%) |
Dec 16, 2019 | 0.4700 | 0.5000 | 0.4222 | 0.4884 | 534,031 | +0.02(+3.43%) |
Dec 13, 2019 | 0.4808 | 0.4904 | 0.4300 | 0.4722 | 580,000 | -0.00(-0.63%) |
Dec 12, 2019 | 0.3310 | 0.5000 | 0.3310 | 0.4752 | 1,785,085 | +0.10(+28.19%) |
Dec 11, 2019 | 0.3358 | 0.3940 | 0.3302 | 0.3707 | 835,115 | +0.03(+10.39%) |
Dec 10, 2019 | 0.3642 | 0.3648 | 0.3246 | 0.3358 | 713,729 | -0.02(-4.98%) |
Dec 09, 2019 | 0.3817 | 0.3900 | 0.3534 | 0.3534 | 548,813 | -0.03(-7.20%) |
Dec 06, 2019 | 0.3756 | 0.4073 | 0.3491 | 0.3808 | 730,500 | +0.02(+5.31%) |
Dec 05, 2019 | 0.3670 | 0.3899 | 0.3288 | 0.3616 | 1,168,769 | -0.01(-2.27%) |
Dec 04, 2019 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 753,137 | -0.02(-5.15%) |
Dec 03, 2019 | 0.4379 | 0.4379 | 0.3900 | 0.3901 | 942,784 | -0.04(-9.28%) |
Dec 02, 2019 | 0.4400 | 0.5100 | 0.4100 | 0.4300 | 622,989 | -0.00(-0.37%) |
Nov 29, 2019 | 0.4200 | 0.4780 | 0.4100 | 0.4316 | 640,700 | +0.01(+2.74%) |
Nov 27, 2019 | 0.4500 | 0.4700 | 0.4200 | 0.4201 | 745,200 | -0.02(-4.52%) |
Nov 26, 2019 | 0.5000 | 0.5200 | 0.4400 | 0.4400 | 448,631 | -0.06(-11.15%) |
Nov 25, 2019 | 0.5025 | 0.5400 | 0.4608 | 0.4952 | 894,392 | +0.00(+0.73%) |
Nov 22, 2019 | 0.4300 | 0.5200 | 0.4191 | 0.4916 | 1,279,600 | +0.06(+12.65%) |
Nov 21, 2019 | 0.4700 | 0.4876 | 0.4276 | 0.4364 | 764,097 | -0.02(-4.57%) |
Nov 20, 2019 | 0.4900 | 0.5296 | 0.4554 | 0.4573 | 586,032 | -0.04(-8.54%) |
Nov 19, 2019 | 0.5600 | 0.5800 | 0.5000 | 0.5000 | 703,251 | -0.06(-10.71%) |
Nov 18, 2019 | 0.6300 | 0.6300 | 0.5500 | 0.5600 | 600,510 | -0.08(-12.76%) |
Nov 15, 2019 | 0.6673 | 0.6830 | 0.6300 | 0.6419 | 418,800 | -0.01(-2.16%) |
Nov 14, 2019 | 0.7300 | 0.7678 | 0.6330 | 0.6561 | 863,964 | -0.08(-11.34%) |
Nov 13, 2019 | 0.7400 | 0.7700 | 0.7100 | 0.7400 | 522,249 | +0.00(+0.07%) |
Nov 12, 2019 | 0.7600 | 0.7876 | 0.7156 | 0.7395 | 759,923 | -0.01(-1.68%) |
Nov 11, 2019 | 0.8001 | 0.8390 | 0.7521 | 0.7521 | 734,594 | -0.08(-9.39%) |
Nov 08, 2019 | 0.8600 | 0.8600 | 0.8153 | 0.8300 | 463,200 | -0.03(-3.49%) |
Nov 07, 2019 | 0.9400 | 0.9500 | 0.8300 | 0.8600 | 1,188,501 | -0.09(-9.28%) |
Nov 06, 2019 | 1.010 | 1.010 | 0.9450 | 0.9480 | 431,732 | -0.06(-6.14%) |
Nov 05, 2019 | 1.020 | 1.060 | 0.9711 | 1.010 | 180,565 | +0.00(+0.00%) |
Nov 04, 2019 | 0.9400 | 1.020 | 0.9400 | 1.010 | 297,839 | +0.08(+8.26%) |
Nov 01, 2019 | 0.9750 | 1.018 | 0.9165 | 0.9329 | 597,600 | -0.04(-4.32%) |
Oct 31, 2019 | 1.040 | 1.040 | 0.9600 | 0.9750 | 493,935 | -0.08(-7.14%) |
Oct 30, 2019 | 1.100 | 1.110 | 0.9500 | 1.050 | 745,346 | -0.03(-2.78%) |
Oct 29, 2019 | 1.140 | 1.150 | 1.070 | 1.080 | 227,620 | -0.06(-5.26%) |
Oct 28, 2019 | 1.120 | 1.150 | 1.117 | 1.140 | 263,594 | +0.04(+3.64%) |
Oct 25, 2019 | 1.150 | 1.150 | 1.080 | 1.100 | 297,500 | -0.03(-2.65%) |
Oct 24, 2019 | 1.110 | 1.150 | 1.080 | 1.130 | 343,429 | +0.03(+2.73%) |
Oct 23, 2019 | 1.090 | 1.110 | 1.070 | 1.100 | 409,692 | +0.03(+2.80%) |
Oct 22, 2019 | 1.070 | 1.100 | 1.060 | 1.070 | 228,059 | -0.01(-0.93%) |
Oct 21, 2019 | 1.030 | 1.100 | 1.020 | 1.080 | 224,913 | +0.03(+2.86%) |
Oct 18, 2019 | 1.090 | 1.120 | 1.030 | 1.050 | 349,100 | -0.04(-3.67%) |
Oct 17, 2019 | 1.040 | 1.110 | 1.035 | 1.090 | 323,240 | +0.06(+5.83%) |
Oct 16, 2019 | 1.080 | 1.120 | 1.010 | 1.030 | 723,861 | -0.07(-6.36%) |
Oct 15, 2019 | 1.140 | 1.170 | 1.060 | 1.100 | 950,844 | -0.02(-1.79%) |
Oct 14, 2019 | 1.290 | 1.300 | 1.120 | 1.120 | 688,879 | -0.17(-13.18%) |
Oct 11, 2019 | 1.230 | 1.300 | 1.210 | 1.290 | 381,100 | +0.07(+5.74%) |
Oct 10, 2019 | 1.210 | 1.230 | 1.193 | 1.220 | 177,313 | +0.02(+1.67%) |
Oct 09, 2019 | 1.200 | 1.240 | 1.170 | 1.200 | 234,415 | +0.03(+2.56%) |
Oct 08, 2019 | 1.160 | 1.240 | 1.110 | 1.170 | 360,164 | +0.04(+3.54%) |
Oct 07, 2019 | 1.150 | 1.180 | 1.120 | 1.130 | 357,337 | -0.03(-2.59%) |
Oct 04, 2019 | 1.180 | 1.200 | 1.120 | 1.160 | 279,000 | +0.04(+3.57%) |
Oct 03, 2019 | 1.360 | 1.360 | 1.120 | 1.120 | 1,095,413 | -0.21(-15.79%) |
Oct 02, 2019 | 1.330 | 1.390 | 1.285 | 1.330 | 611,730 | -0.03(-2.21%) |
Oct 01, 2019 | 1.410 | 1.430 | 1.340 | 1.360 | 304,470 | -0.02(-1.45%) |
Sep 30, 2019 | 1.360 | 1.400 | 1.260 | 1.380 | 729,537 | +0.02(+1.47%) |
Sep 27, 2019 | 1.330 | 1.380 | 1.284 | 1.360 | 268,100 | +0.04(+3.03%) |
Sep 26, 2019 | 1.230 | 1.320 | 1.220 | 1.320 | 636,040 | +0.10(+8.20%) |
Sep 25, 2019 | 1.280 | 1.310 | 1.215 | 1.220 | 355,456 | -0.07(-5.43%) |
Sep 24, 2019 | 1.220 | 1.310 | 1.170 | 1.290 | 781,278 | +0.08(+6.61%) |
Sep 23, 2019 | 1.250 | 1.260 | 1.110 | 1.210 | 901,989 | -0.02(-1.63%) |
Sep 20, 2019 | 1.280 | 1.310 | 1.200 | 1.230 | 5,562,400 | -0.09(-6.82%) |
Sep 19, 2019 | 1.300 | 1.350 | 1.160 | 1.320 | 884,042 | -0.01(-0.75%) |
Sep 18, 2019 | 1.330 | 1.360 | 1.300 | 1.330 | 178,807 | -0.04(-2.92%) |
Sep 17, 2019 | 1.510 | 1.510 | 1.350 | 1.370 | 784,276 | -0.14(-9.27%) |
Sep 16, 2019 | 1.450 | 1.580 | 1.400 | 1.510 | 1,076,118 | +0.05(+3.42%) |
Sep 13, 2019 | 1.470 | 1.500 | 1.380 | 1.460 | 836,300 | -0.02(-1.35%) |
Sep 12, 2019 | 1.430 | 1.500 | 1.360 | 1.480 | 1,071,462 | +0.05(+3.50%) |
Sep 11, 2019 | 1.310 | 1.440 | 1.310 | 1.430 | 921,384 | +0.09(+6.72%) |
Sep 10, 2019 | 1.220 | 1.440 | 1.200 | 1.340 | 1,090,783 | +0.10(+8.06%) |
Sep 09, 2019 | 1.300 | 1.330 | 1.200 | 1.240 | 1,159,485 | -0.18(-12.68%) |
Sep 06, 2019 | 1.330 | 1.470 | 1.330 | 1.420 | 723,700 | +0.05(+3.65%) |
Sep 05, 2019 | 1.320 | 1.390 | 1.280 | 1.370 | 777,491 | +0.05(+3.79%) |
Sep 04, 2019 | 1.260 | 1.330 | 1.220 | 1.320 | 391,603 | +0.07(+5.60%) |
Sep 03, 2019 | 1.270 | 1.286 | 1.220 | 1.250 | 478,899 | -0.05(-3.85%) |
Aug 30, 2019 | 1.390 | 1.430 | 1.270 | 1.300 | 447,200 | -0.11(-7.80%) |
Aug 29, 2019 | 1.420 | 1.460 | 1.400 | 1.410 | 407,179 | -0.03(-2.08%) |
Aug 28, 2019 | 1.400 | 1.450 | 1.390 | 1.440 | 428,912 | +0.05(+3.60%) |
Aug 27, 2019 | 1.440 | 1.460 | 1.380 | 1.390 | 387,117 | -0.02(-1.42%) |
Aug 26, 2019 | 1.450 | 1.480 | 1.400 | 1.410 | 402,322 | +0.06(+4.44%) |
Aug 23, 2019 | 1.460 | 1.470 | 1.320 | 1.350 | 529,400 | -0.12(-8.16%) |
Aug 22, 2019 | 1.450 | 1.490 | 1.395 | 1.470 | 547,874 | +0.05(+3.52%) |
Aug 21, 2019 | 1.350 | 1.480 | 1.320 | 1.420 | 1,204,615 | +0.08(+5.97%) |
Aug 20, 2019 | 1.350 | 1.380 | 1.290 | 1.340 | 541,078 | +0.00(+0.00%) |
Aug 19, 2019 | 1.240 | 1.390 | 1.190 | 1.340 | 894,406 | +0.14(+11.67%) |
Aug 16, 2019 | 1.220 | 1.240 | 1.120 | 1.200 | 618,900 | +0.00(+0.00%) |
Aug 15, 2019 | 1.150 | 1.225 | 1.100 | 1.200 | 631,680 | +0.08(+7.14%) |
Aug 14, 2019 | 1.300 | 1.300 | 1.090 | 1.120 | 1,069,799 | -0.13(-10.40%) |
Aug 13, 2019 | 1.080 | 1.310 | 1.070 | 1.250 | 2,085,796 | +0.25(+25.00%) |
Aug 12, 2019 | 1.080 | 1.170 | 1.000 | 1.000 | 1,104,133 | -0.04(-3.85%) |
Aug 09, 2019 | 0.8900 | 1.120 | 0.8509 | 1.040 | 2,110,400 | +0.18(+21.09%) |
Aug 08, 2019 | 0.8800 | 0.9390 | 0.8500 | 0.8589 | 1,612,199 | -0.04(-4.57%) |
Aug 07, 2019 | 1.010 | 1.010 | 0.8900 | 0.9000 | 1,340,231 | -0.04(-4.26%) |
Aug 06, 2019 | 0.9900 | 1.000 | 0.9300 | 0.9400 | 1,018,246 | -0.04(-4.08%) |
Aug 05, 2019 | 0.9300 | 1.050 | 0.9200 | 0.9800 | 1,627,995 | +0.03(+3.13%) |
Aug 02, 2019 | 0.9500 | 1.010 | 0.8801 | 0.9503 | 2,923,800 | +0.03(+3.67%) |
Aug 01, 2019 | 1.000 | 1.030 | 0.9167 | 0.9167 | 2,551,454 | -0.08(-8.33%) |
Jul 31, 2019 | 1.160 | 1.190 | 1.000 | 1.000 | 2,313,798 | -0.17(-14.53%) |
Jul 30, 2019 | 1.310 | 1.340 | 1.140 | 1.170 | 1,838,029 | -0.18(-13.33%) |
Jul 29, 2019 | 1.400 | 1.450 | 1.350 | 1.350 | 1,430,719 | -0.06(-4.26%) |
Jul 26, 2019 | 1.540 | 1.540 | 1.390 | 1.410 | 1,469,600 | -0.12(-7.84%) |
Jul 25, 2019 | 1.800 | 1.860 | 1.510 | 1.530 | 1,839,084 | -0.29(-15.93%) |
Jul 24, 2019 | 2.170 | 2.170 | 1.780 | 1.820 | 2,407,763 | -0.47(-20.52%) |
Jul 23, 2019 | 2.700 | 2.740 | 1.960 | 2.290 | 3,263,856 | -1.19(-34.20%) |
Jul 22, 2019 | 3.460 | 3.530 | 3.430 | 3.480 | 463,821 | +0.05(+1.46%) |
Jul 19, 2019 | 3.470 | 3.530 | 3.430 | 3.430 | 576,900 | -0.04(-1.15%) |
Jul 18, 2019 | 3.580 | 3.670 | 3.470 | 3.470 | 382,469 | -0.14(-3.88%) |
Jul 17, 2019 | 3.730 | 3.775 | 3.580 | 3.610 | 395,777 | -0.17(-4.50%) |
Jul 16, 2019 | 3.790 | 3.890 | 3.750 | 3.780 | 239,165 | -0.01(-0.26%) |
Jul 15, 2019 | 3.790 | 3.840 | 3.680 | 3.790 | 200,402 | +0.01(+0.26%) |
Jul 12, 2019 | 3.700 | 3.870 | 3.700 | 3.780 | 311,500 | +0.08(+2.16%) |
Jul 11, 2019 | 3.910 | 3.950 | 3.680 | 3.700 | 1,129,320 | -0.21(-5.37%) |
Jul 10, 2019 | 3.800 | 3.950 | 3.750 | 3.910 | 468,389 | +0.15(+3.99%) |
Jul 09, 2019 | 3.680 | 3.780 | 3.650 | 3.760 | 247,178 | +0.01(+0.27%) |
Jul 08, 2019 | 3.620 | 3.765 | 3.610 | 3.750 | 317,730 | +0.13(+3.59%) |
Jul 05, 2019 | 3.600 | 3.650 | 3.490 | 3.620 | 267,000 | -0.03(-0.82%) |
Jul 03, 2019 | 3.520 | 3.660 | 3.510 | 3.650 | 204,400 | +0.12(+3.40%) |
Jul 02, 2019 | 3.720 | 3.720 | 3.460 | 3.530 | 418,152 | -0.19(-5.11%) |
Jul 01, 2019 | 3.710 | 3.870 | 3.690 | 3.720 | 404,025 | +0.05(+1.36%) |
Jun 28, 2019 | 3.760 | 3.787 | 3.610 | 3.670 | 513,700 | -0.06(-1.61%) |
Jun 27, 2019 | 3.740 | 3.780 | 3.640 | 3.730 | 440,265 | +0.05(+1.36%) |
Jun 26, 2019 | 3.790 | 3.890 | 3.620 | 3.680 | 675,518 | -0.13(-3.41%) |
Jun 25, 2019 | 4.190 | 4.220 | 3.810 | 3.810 | 766,820 | -0.38(-9.07%) |
Jun 24, 2019 | 4.650 | 4.650 | 4.180 | 4.190 | 655,961 | -0.54(-11.42%) |
Jun 21, 2019 | 4.740 | 4.900 | 4.180 | 4.730 | 3,059,500 | -1.10(-18.87%) |
Jun 20, 2019 | 5.840 | 5.920 | 5.750 | 5.830 | 647,221 | +0.07(+1.22%) |
Jun 19, 2019 | 5.170 | 5.780 | 5.170 | 5.760 | 844,133 | +0.57(+10.98%) |
Jun 18, 2019 | 5.210 | 5.330 | 5.165 | 5.190 | 134,362 | +0.06(+1.17%) |
Jun 17, 2019 | 5.210 | 5.260 | 5.100 | 5.130 | 148,334 | -0.09(-1.72%) |
Jun 14, 2019 | 5.270 | 5.300 | 5.190 | 5.220 | 145,500 | -0.06(-1.14%) |
Jun 13, 2019 | 5.200 | 5.350 | 5.200 | 5.280 | 242,199 | +0.08(+1.54%) |
Jun 12, 2019 | 5.330 | 5.340 | 5.180 | 5.200 | 149,781 | -0.15(-2.80%) |
Jun 11, 2019 | 5.450 | 5.545 | 5.320 | 5.350 | 162,561 | -0.05(-0.93%) |
Jun 10, 2019 | 5.330 | 5.580 | 5.320 | 5.400 | 199,733 | +0.09(+1.69%) |
Jun 07, 2019 | 5.150 | 5.400 | 5.130 | 5.310 | 123,800 | +0.18(+3.51%) |
Jun 06, 2019 | 5.200 | 5.290 | 5.050 | 5.130 | 222,147 | -0.07(-1.35%) |
Jun 05, 2019 | 5.330 | 5.330 | 5.150 | 5.200 | 256,973 | -0.11(-2.07%) |
Jun 04, 2019 | 5.100 | 5.320 | 5.094 | 5.310 | 227,209 | +0.29(+5.78%) |