Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.5628 | 0.6403 | 0.5101 | 0.6000 | 400,921 | +0.02(+2.95%) |
Sep 27, 2019 | 0.6500 | 0.6500 | 0.5116 | 0.5828 | 483,000 | -0.07(-11.06%) |
Sep 26, 2019 | 0.7100 | 0.7300 | 0.5000 | 0.6553 | 872,178 | -0.04(-6.39%) |
Sep 25, 2019 | 0.7000 | 0.7500 | 0.6400 | 0.7000 | 3,360,897 | -0.19(-21.33%) |
Sep 24, 2019 | 0.9500 | 0.9510 | 0.8700 | 0.8898 | 243,210 | -0.04(-4.32%) |
Sep 23, 2019 | 1.010 | 1.010 | 0.8914 | 0.9300 | 343,126 | -0.07(-7.00%) |
Sep 20, 2019 | 1.000 | 1.020 | 0.9800 | 1.000 | 275,400 | +0.00(+0.00%) |
Sep 19, 2019 | 1.000 | 1.050 | 0.9900 | 1.000 | 116,240 | +0.00(+0.00%) |
Sep 18, 2019 | 1.050 | 1.070 | 0.9700 | 1.000 | 521,880 | -0.07(-6.54%) |
Sep 17, 2019 | 1.210 | 1.260 | 1.040 | 1.070 | 587,520 | -0.14(-11.57%) |
Sep 16, 2019 | 1.260 | 1.290 | 1.160 | 1.210 | 312,419 | -0.02(-1.63%) |
Sep 13, 2019 | 1.120 | 1.330 | 1.120 | 1.230 | 719,800 | +0.10(+8.85%) |
Sep 12, 2019 | 1.030 | 1.130 | 1.030 | 1.130 | 294,118 | +0.10(+9.71%) |
Sep 11, 2019 | 1.100 | 1.110 | 1.010 | 1.030 | 270,573 | -0.05(-4.63%) |
Sep 10, 2019 | 1.000 | 1.130 | 1.000 | 1.080 | 217,727 | +0.10(+10.20%) |
Sep 09, 2019 | 1.010 | 1.010 | 0.9707 | 0.9800 | 120,331 | -0.02(-2.00%) |
Sep 06, 2019 | 0.9902 | 1.020 | 0.9902 | 1.000 | 75,700 | +0.01(+1.01%) |
Sep 05, 2019 | 1.030 | 1.030 | 0.9801 | 0.9900 | 147,068 | -0.03(-3.41%) |
Sep 04, 2019 | 1.010 | 1.040 | 1.010 | 1.025 | 96,562 | +0.03(+3.50%) |
Sep 03, 2019 | 1.040 | 1.040 | 0.9900 | 0.9903 | 83,865 | -0.01(-0.97%) |
Aug 30, 2019 | 1.010 | 1.030 | 1.000 | 1.000 | 43,300 | +0.01(+0.90%) |
Aug 29, 2019 | 0.9900 | 1.030 | 0.9900 | 0.9911 | 69,264 | -0.01(-0.87%) |
Aug 28, 2019 | 1.030 | 1.070 | 0.9800 | 0.9998 | 208,637 | -0.02(-1.98%) |
Aug 27, 2019 | 1.070 | 1.100 | 1.020 | 1.020 | 94,738 | -0.05(-5.12%) |
Aug 26, 2019 | 1.070 | 1.132 | 1.070 | 1.075 | 204,394 | +0.02(+2.38%) |
Aug 23, 2019 | 1.150 | 1.150 | 1.050 | 1.050 | 294,000 | -0.10(-8.70%) |
Aug 22, 2019 | 1.050 | 1.160 | 1.050 | 1.150 | 244,777 | +0.10(+10.05%) |
Aug 21, 2019 | 1.080 | 1.155 | 1.020 | 1.045 | 536,479 | -0.04(-3.24%) |
Aug 20, 2019 | 1.050 | 1.100 | 1.030 | 1.080 | 186,923 | +0.03(+2.86%) |
Aug 19, 2019 | 1.010 | 1.050 | 0.9900 | 1.050 | 109,884 | +0.06(+6.06%) |
Aug 16, 2019 | 0.9600 | 1.007 | 0.9600 | 0.9900 | 39,000 | +0.03(+3.02%) |
Aug 15, 2019 | 0.9800 | 0.9800 | 0.9501 | 0.9610 | 63,555 | -0.03(-2.93%) |
Aug 14, 2019 | 0.9700 | 1.000 | 0.9500 | 0.9900 | 127,750 | +0.02(+1.67%) |
Aug 13, 2019 | 0.9897 | 0.9900 | 0.9501 | 0.9737 | 93,969 | -0.02(-1.65%) |
Aug 12, 2019 | 1.010 | 1.020 | 0.9700 | 0.9900 | 17,567 | -0.00(-0.12%) |
Aug 09, 2019 | 1.000 | 1.030 | 0.9510 | 0.9912 | 195,800 | +0.04(+4.34%) |
Aug 08, 2019 | 0.9700 | 0.9700 | 0.9200 | 0.9500 | 45,161 | -0.02(-2.45%) |
Aug 07, 2019 | 0.9900 | 0.9901 | 0.8600 | 0.9739 | 388,608 | -0.00(-0.16%) |
Aug 06, 2019 | 1.000 | 1.020 | 0.9755 | 0.9755 | 118,155 | -0.02(-2.34%) |
Aug 05, 2019 | 1.010 | 1.030 | 0.9800 | 0.9989 | 176,939 | -0.04(-3.95%) |
Aug 02, 2019 | 1.020 | 1.050 | 1.000 | 1.040 | 199,800 | +0.01(+0.97%) |
Aug 01, 2019 | 1.010 | 1.098 | 1.010 | 1.030 | 114,968 | +0.02(+1.98%) |
Jul 31, 2019 | 1.050 | 1.076 | 0.9999 | 1.010 | 69,979 | -0.05(-4.72%) |
Jul 30, 2019 | 1.000 | 1.060 | 0.9700 | 1.060 | 169,628 | +0.06(+6.00%) |
Jul 29, 2019 | 1.040 | 1.040 | 0.9985 | 1.000 | 169,743 | +0.00(+0.00%) |
Jul 26, 2019 | 1.020 | 1.030 | 0.9900 | 1.000 | 233,300 | -0.02(-1.96%) |
Jul 25, 2019 | 1.030 | 1.049 | 1.020 | 1.020 | 112,455 | -0.02(-1.92%) |
Jul 24, 2019 | 1.030 | 1.040 | 1.000 | 1.040 | 200,846 | +0.02(+1.96%) |
Jul 23, 2019 | 1.030 | 1.100 | 1.000 | 1.020 | 650,073 | -0.03(-2.86%) |
Jul 22, 2019 | 1.050 | 1.280 | 0.9880 | 1.050 | 1,083,684 | +0.00(+0.00%) |
Jul 19, 2019 | 1.050 | 1.060 | 0.9560 | 1.050 | 626,000 | +0.10(+10.94%) |
Jul 18, 2019 | 0.9800 | 1.050 | 0.9052 | 0.9465 | 1,654,717 | -0.10(-9.86%) |
Jul 17, 2019 | 1.090 | 1.150 | 1.050 | 1.050 | 310,452 | -0.04(-3.67%) |
Jul 16, 2019 | 1.220 | 1.226 | 1.015 | 1.090 | 679,230 | -0.13(-10.66%) |
Jul 15, 2019 | 1.260 | 1.330 | 1.210 | 1.220 | 57,583 | -0.04(-3.17%) |
Jul 12, 2019 | 1.430 | 1.430 | 1.260 | 1.260 | 216,800 | -0.15(-10.64%) |
Jul 11, 2019 | 1.320 | 1.430 | 1.290 | 1.410 | 262,524 | +0.11(+8.46%) |
Jul 10, 2019 | 1.260 | 1.400 | 1.180 | 1.300 | 238,171 | +0.07(+5.69%) |
Jul 09, 2019 | 1.250 | 1.390 | 1.230 | 1.230 | 474,449 | -0.02(-1.60%) |
Jul 08, 2019 | 1.450 | 1.550 | 1.250 | 1.250 | 329,360 | -0.20(-13.79%) |
Jul 05, 2019 | 1.470 | 1.550 | 1.440 | 1.450 | 82,400 | +0.01(+0.90%) |
Jul 03, 2019 | 1.530 | 1.540 | 1.370 | 1.437 | 106,800 | -0.10(-6.68%) |
Jul 02, 2019 | 1.540 | 1.600 | 1.520 | 1.540 | 71,362 | -0.01(-0.65%) |