Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 11, 2019 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | ||
Dec 10, 2019 | 1.660 | 1.700 | 1.640 | 1.700 | 25,155 | +0.01(+0.47%) |
Dec 09, 2019 | 1.710 | 1.810 | 1.521 | 1.692 | 53,241 | -0.07(-3.86%) |
Dec 06, 2019 | 1.800 | 1.800 | 1.760 | 1.760 | 14,200 | -0.04(-2.21%) |
Dec 05, 2019 | 1.680 | 1.800 | 1.640 | 1.800 | 36,978 | +0.11(+6.50%) |
Dec 04, 2019 | 1.650 | 1.710 | 1.640 | 1.690 | 28,982 | +0.02(+1.20%) |
Dec 03, 2019 | 1.910 | 1.910 | 1.640 | 1.670 | 63,861 | -0.17(-9.24%) |
Dec 02, 2019 | 1.720 | 1.920 | 1.690 | 1.840 | 133,092 | +0.19(+11.52%) |
Nov 29, 2019 | 1.550 | 1.690 | 1.530 | 1.650 | 74,700 | +0.10(+6.45%) |
Nov 27, 2019 | 1.390 | 1.550 | 1.382 | 1.550 | 98,100 | +0.07(+4.80%) |
Nov 26, 2019 | 1.470 | 1.580 | 1.400 | 1.479 | 69,296 | -0.04(-2.70%) |
Nov 25, 2019 | 1.560 | 1.560 | 1.476 | 1.520 | 99,653 | +0.00(+0.01%) |
Nov 22, 2019 | 1.580 | 1.580 | 1.450 | 1.520 | 101,300 | +0.08(+5.55%) |
Nov 21, 2019 | 1.360 | 1.590 | 1.344 | 1.440 | 155,024 | +0.09(+6.67%) |
Nov 20, 2019 | 1.250 | 1.400 | 1.250 | 1.350 | 21,868 | +0.09(+7.14%) |
Nov 19, 2019 | 1.510 | 1.520 | 1.260 | 1.260 | 116,195 | -0.21(-14.29%) |
Nov 18, 2019 | 1.550 | 1.550 | 1.420 | 1.470 | 55,192 | +0.00(+0.34%) |
Nov 15, 2019 | 1.260 | 1.500 | 1.260 | 1.465 | 75,900 | +0.22(+17.20%) |
Nov 14, 2019 | 1.440 | 1.463 | 1.220 | 1.250 | 144,645 | -0.23(-15.25%) |
Nov 13, 2019 | 1.490 | 1.505 | 1.440 | 1.475 | 43,760 | -0.02(-1.67%) |
Nov 12, 2019 | 1.540 | 1.580 | 1.250 | 1.500 | 93,872 | -0.04(-2.60%) |
Nov 11, 2019 | 1.890 | 1.890 | 1.500 | 1.540 | 246,967 | -0.27(-14.92%) |
Nov 08, 2019 | 1.750 | 1.880 | 1.650 | 1.810 | 114,100 | +0.07(+4.02%) |
Nov 07, 2019 | 1.670 | 1.770 | 1.660 | 1.740 | 145,611 | +0.12(+7.41%) |
Nov 06, 2019 | 1.720 | 1.820 | 1.550 | 1.620 | 268,984 | -0.16(-8.99%) |
Nov 05, 2019 | 1.980 | 2.020 | 1.610 | 1.780 | 256,732 | -0.22(-11.00%) |
Nov 04, 2019 | 2.000 | 2.010 | 1.850 | 2.000 | 180,845 | +0.04(+2.04%) |
Nov 01, 2019 | 1.980 | 2.079 | 1.950 | 1.960 | 208,700 | -0.04(-2.00%) |
Oct 31, 2019 | 2.100 | 2.138 | 1.900 | 2.000 | 246,538 | -0.09(-4.31%) |
Oct 30, 2019 | 2.250 | 2.250 | 1.830 | 2.090 | 567,817 | -0.01(-0.48%) |
Oct 29, 2019 | 1.840 | 2.190 | 1.750 | 2.100 | 825,382 | +0.26(+14.13%) |
Oct 28, 2019 | 1.470 | 1.930 | 1.450 | 1.840 | 681,330 | +0.39(+26.91%) |
Oct 25, 2019 | 1.420 | 1.500 | 1.370 | 1.450 | 359,600 | +0.03(+2.11%) |
Oct 24, 2019 | 1.160 | 1.440 | 1.110 | 1.420 | 790,335 | +0.30(+26.79%) |
Oct 23, 2019 | 0.9000 | 1.200 | 0.9000 | 1.120 | 496,313 | +0.22(+24.44%) |
Oct 22, 2019 | 0.8253 | 0.9000 | 0.7701 | 0.9000 | 201,170 | +0.11(+14.50%) |
Oct 21, 2019 | 0.9000 | 0.9000 | 0.7700 | 0.7860 | 136,146 | -0.05(-6.43%) |
Oct 18, 2019 | 0.8000 | 0.8400 | 0.7700 | 0.8400 | 61,600 | +0.04(+5.00%) |
Oct 17, 2019 | 0.8700 | 0.9800 | 0.7900 | 0.8000 | 191,481 | -0.11(-12.09%) |
Oct 16, 2019 | 0.7400 | 0.9356 | 0.7150 | 0.9100 | 665,060 | -0.03(-3.19%) |
Oct 15, 2019 | 0.8200 | 1.400 | 0.7500 | 0.9400 | 3,212,852 | +0.34(+56.67%) |
Oct 14, 2019 | 0.5500 | 0.6400 | 0.5000 | 0.6000 | 135,548 | +0.09(+17.21%) |
Oct 11, 2019 | 0.4600 | 0.5500 | 0.4475 | 0.5119 | 74,600 | +0.06(+13.78%) |
Oct 08, 2019 | 0.4499 | 0.4499 | 0.4499 | 0 | -0.00(-0.02%) | |
Oct 07, 2019 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 4,877 | +0.03(+7.14%) |
Oct 04, 2019 | 0.4200 | 0.4800 | 0.4200 | 0.4200 | 12,400 | -0.02(-4.55%) |
Oct 03, 2019 | 0.4400 | 0.4400 | 0.4200 | 0.4400 | 26,195 | +0.02(+5.26%) |
Oct 02, 2019 | 0.4121 | 0.4371 | 0.4100 | 0.4180 | 7,974 | -0.02(-4.78%) |
Oct 01, 2019 | 0.4419 | 0.4600 | 0.4300 | 0.4390 | 25,992 | -0.00(-0.39%) |
Sep 30, 2019 | 0.4686 | 0.4686 | 0.4300 | 0.4407 | 16,219 | -0.03(-5.81%) |
Sep 27, 2019 | 0.4339 | 0.4800 | 0.4200 | 0.4679 | 16,600 | +0.05(+13.21%) |
Sep 26, 2019 | 0.5000 | 0.5000 | 0.4000 | 0.4133 | 52,250 | -0.09(-17.34%) |
Sep 25, 2019 | 0.5200 | 0.5400 | 0.4414 | 0.5000 | 45,268 | -0.04(-7.70%) |
Sep 24, 2019 | 0.5600 | 0.5600 | 0.5090 | 0.5417 | 12,174 | -0.01(-1.20%) |
Sep 23, 2019 | 0.5679 | 0.5721 | 0.5455 | 0.5483 | 11,732 | -0.01(-2.09%) |
Sep 20, 2019 | 0.5500 | 0.5800 | 0.5300 | 0.5600 | 42,900 | -0.00(-0.87%) |
Sep 19, 2019 | 0.6013 | 0.6300 | 0.5300 | 0.5649 | 29,906 | -0.03(-4.48%) |
Sep 18, 2019 | 0.6400 | 0.6400 | 0.5674 | 0.5914 | 50,188 | -0.04(-6.87%) |
Sep 17, 2019 | 0.6400 | 0.6400 | 0.6204 | 0.6350 | 11,931 | +0.01(+0.79%) |
Sep 16, 2019 | 0.6800 | 0.6800 | 0.5901 | 0.6300 | 66,981 | -0.05(-7.35%) |
Sep 13, 2019 | 0.6583 | 0.7200 | 0.6583 | 0.6800 | 15,000 | -0.01(-1.45%) |
Sep 12, 2019 | 0.6200 | 0.7900 | 0.6123 | 0.6900 | 204,085 | +0.07(+11.08%) |
Sep 11, 2019 | 0.5687 | 0.6400 | 0.5505 | 0.6212 | 33,258 | +0.03(+5.47%) |
Sep 10, 2019 | 0.5879 | 0.6200 | 0.5253 | 0.5890 | 50,194 | -0.03(-5.32%) |
Sep 09, 2019 | 0.6481 | 0.6790 | 0.3300 | 0.6221 | 60,945 | -0.04(-5.74%) |
Sep 06, 2019 | 0.6700 | 0.6960 | 0.6500 | 0.6600 | 24,200 | -0.01(-1.30%) |
Sep 05, 2019 | 0.6436 | 0.6687 | 0.6300 | 0.6687 | 58,881 | +0.03(+3.90%) |
Sep 04, 2019 | 0.6945 | 0.6945 | 0.6300 | 0.6436 | 49,709 | -0.08(-10.61%) |