Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.6800 | 0.6800 | 0.6032 | 0.6624 | 769,280 | -0.01(-1.22%) |
Sep 27, 2019 | 0.6800 | 0.7000 | 0.6408 | 0.6706 | 608,600 | +0.01(+1.28%) |
Sep 26, 2019 | 0.7154 | 0.7189 | 0.6500 | 0.6621 | 681,966 | -0.05(-6.39%) |
Sep 25, 2019 | 0.7500 | 0.7500 | 0.6901 | 0.7073 | 1,376,581 | -0.03(-4.42%) |
Sep 24, 2019 | 0.8000 | 0.8000 | 0.7201 | 0.7400 | 1,256,662 | -0.07(-8.64%) |
Sep 23, 2019 | 0.7700 | 0.8200 | 0.7600 | 0.8100 | 1,647,294 | +0.05(+5.97%) |
Sep 20, 2019 | 0.7915 | 0.8147 | 0.7600 | 0.7644 | 916,900 | -0.05(-5.66%) |
Sep 19, 2019 | 0.8300 | 0.8550 | 0.7820 | 0.8103 | 1,224,211 | -0.04(-4.67%) |
Sep 18, 2019 | 0.9000 | 0.9200 | 0.8200 | 0.8500 | 1,330,162 | -0.04(-4.34%) |
Sep 17, 2019 | 0.9600 | 0.9700 | 0.8700 | 0.8886 | 1,358,813 | -0.06(-6.05%) |
Sep 16, 2019 | 1.040 | 1.090 | 0.9200 | 0.9458 | 1,931,872 | -0.08(-8.17%) |
Sep 13, 2019 | 0.9000 | 1.120 | 0.9000 | 1.030 | 5,951,600 | +0.10(+10.75%) |
Sep 12, 2019 | 0.7500 | 1.020 | 0.7300 | 0.9300 | 15,023,058 | -3.25(-77.75%) |
Sep 11, 2019 | 3.780 | 4.450 | 3.760 | 4.180 | 476,509 | +0.43(+11.47%) |
Sep 10, 2019 | 3.430 | 3.760 | 3.383 | 3.750 | 523,401 | +0.32(+9.33%) |
Sep 09, 2019 | 3.180 | 3.490 | 3.110 | 3.430 | 174,607 | +0.27(+8.54%) |
Sep 06, 2019 | 3.010 | 3.290 | 2.995 | 3.160 | 237,200 | +0.16(+5.33%) |
Sep 05, 2019 | 3.040 | 3.182 | 2.990 | 3.000 | 283,028 | -0.04(-1.32%) |
Sep 04, 2019 | 3.460 | 3.460 | 3.020 | 3.040 | 352,761 | -0.38(-11.11%) |
Sep 03, 2019 | 3.210 | 3.430 | 2.905 | 3.420 | 490,970 | +0.17(+5.23%) |
Aug 30, 2019 | 3.480 | 3.500 | 3.130 | 3.250 | 544,200 | -0.23(-6.61%) |
Aug 29, 2019 | 3.750 | 3.870 | 3.460 | 3.480 | 203,074 | -0.19(-5.31%) |
Aug 28, 2019 | 3.560 | 3.690 | 3.210 | 3.675 | 317,876 | +0.10(+2.94%) |
Aug 27, 2019 | 3.950 | 4.150 | 3.560 | 3.570 | 267,638 | -0.30(-7.75%) |
Aug 26, 2019 | 4.250 | 4.250 | 3.680 | 3.870 | 395,801 | -0.27(-6.52%) |
Aug 23, 2019 | 4.460 | 4.510 | 4.120 | 4.140 | 199,300 | -0.36(-8.00%) |
Aug 22, 2019 | 4.780 | 4.800 | 4.450 | 4.500 | 206,480 | -0.29(-6.05%) |
Aug 21, 2019 | 4.800 | 4.910 | 4.710 | 4.790 | 124,307 | +0.05(+1.05%) |
Aug 20, 2019 | 4.750 | 4.846 | 4.530 | 4.740 | 101,991 | +0.00(+0.00%) |
Aug 19, 2019 | 4.580 | 4.760 | 4.480 | 4.740 | 106,434 | +0.22(+4.87%) |
Aug 16, 2019 | 4.380 | 4.540 | 4.180 | 4.520 | 265,200 | +0.16(+3.67%) |
Aug 15, 2019 | 4.340 | 4.450 | 4.200 | 4.360 | 137,082 | +0.06(+1.40%) |
Aug 14, 2019 | 4.440 | 4.500 | 4.120 | 4.300 | 203,834 | -0.22(-4.87%) |
Aug 13, 2019 | 4.710 | 4.780 | 4.440 | 4.520 | 147,028 | -0.19(-4.03%) |
Aug 12, 2019 | 4.680 | 4.730 | 4.450 | 4.710 | 125,038 | -0.02(-0.42%) |
Aug 09, 2019 | 5.400 | 5.400 | 4.640 | 4.730 | 220,600 | -0.35(-6.89%) |
Aug 08, 2019 | 4.820 | 5.170 | 4.560 | 5.080 | 258,223 | +0.28(+5.83%) |
Aug 07, 2019 | 4.480 | 4.820 | 4.360 | 4.800 | 201,368 | +0.23(+5.03%) |
Aug 06, 2019 | 4.740 | 4.870 | 4.450 | 4.570 | 221,213 | -0.16(-3.38%) |
Aug 05, 2019 | 5.070 | 5.110 | 4.690 | 4.730 | 321,956 | -0.49(-9.39%) |
Aug 02, 2019 | 5.240 | 5.240 | 5.000 | 5.220 | 205,500 | +0.06(+1.16%) |
Aug 01, 2019 | 5.320 | 5.390 | 5.120 | 5.160 | 126,765 | -0.16(-3.01%) |
Jul 31, 2019 | 5.430 | 5.630 | 5.300 | 5.320 | 147,549 | -0.07(-1.30%) |
Jul 30, 2019 | 5.150 | 5.427 | 5.010 | 5.390 | 232,939 | +0.20(+3.85%) |
Jul 29, 2019 | 5.470 | 5.480 | 5.170 | 5.190 | 117,733 | -0.27(-4.95%) |
Jul 26, 2019 | 5.480 | 5.570 | 5.310 | 5.460 | 137,200 | +0.05(+0.92%) |
Jul 25, 2019 | 5.650 | 5.740 | 5.350 | 5.410 | 94,823 | -0.24(-4.25%) |
Jul 24, 2019 | 5.320 | 5.660 | 5.260 | 5.650 | 120,928 | +0.31(+5.81%) |
Jul 23, 2019 | 5.500 | 5.620 | 5.260 | 5.340 | 169,425 | -0.18(-3.26%) |
Jul 22, 2019 | 5.700 | 5.750 | 5.500 | 5.520 | 262,075 | -0.17(-2.99%) |
Jul 19, 2019 | 5.850 | 5.968 | 5.640 | 5.690 | 102,800 | -0.18(-3.07%) |
Jul 18, 2019 | 5.930 | 5.970 | 5.785 | 5.870 | 65,999 | -0.06(-1.01%) |
Jul 17, 2019 | 5.920 | 5.980 | 5.680 | 5.930 | 156,229 | -0.02(-0.34%) |
Jul 16, 2019 | 5.790 | 6.160 | 5.690 | 5.950 | 194,804 | +0.16(+2.76%) |
Jul 15, 2019 | 5.930 | 5.930 | 5.700 | 5.790 | 279,598 | -0.14(-2.36%) |
Jul 12, 2019 | 5.800 | 6.020 | 5.700 | 5.930 | 119,800 | +0.15(+2.60%) |
Jul 11, 2019 | 5.920 | 5.940 | 5.720 | 5.780 | 161,449 | -0.13(-2.20%) |
Jul 10, 2019 | 6.030 | 6.210 | 5.780 | 5.910 | 172,335 | -0.09(-1.50%) |
Jul 09, 2019 | 6.190 | 6.210 | 5.910 | 6.000 | 138,969 | -0.19(-3.07%) |
Jul 08, 2019 | 6.180 | 6.250 | 6.000 | 6.190 | 108,653 | +0.03(+0.49%) |
Jul 05, 2019 | 6.110 | 6.240 | 5.950 | 6.160 | 84,900 | +0.05(+0.82%) |
Jul 03, 2019 | 6.150 | 6.180 | 6.010 | 6.110 | 38,200 | -0.01(-0.16%) |
Jul 02, 2019 | 6.410 | 6.478 | 5.780 | 6.120 | 245,480 | -0.29(-4.52%) |