Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.9000 | 0.9745 | 0.8900 | 0.9630 | 478,200 | +0.03(+2.72%) |
Dec 30, 2019 | 0.9400 | 0.9400 | 0.8611 | 0.9375 | 425,182 | +0.02(+1.90%) |
Dec 27, 2019 | 0.8300 | 0.9340 | 0.8211 | 0.9200 | 750,800 | +0.08(+9.52%) |
Dec 26, 2019 | 0.8600 | 0.8600 | 0.8100 | 0.8400 | 169,345 | -0.00(-0.24%) |
Dec 24, 2019 | 0.8590 | 0.8750 | 0.8311 | 0.8420 | 113,800 | -0.01(-1.52%) |
Dec 23, 2019 | 0.8600 | 0.8750 | 0.8101 | 0.8550 | 233,765 | +0.01(+1.32%) |
Dec 20, 2019 | 0.8500 | 0.8600 | 0.7640 | 0.8439 | 626,100 | -0.01(-0.72%) |
Dec 19, 2019 | 0.8900 | 0.8900 | 0.8300 | 0.8500 | 398,796 | -0.04(-4.49%) |
Dec 18, 2019 | 0.9300 | 0.9558 | 0.8800 | 0.8900 | 412,355 | -0.00(-0.34%) |
Dec 17, 2019 | 1.000 | 1.000 | 0.8800 | 0.8930 | 613,930 | -0.07(-6.98%) |
Dec 16, 2019 | 1.050 | 1.050 | 0.9500 | 0.9600 | 810,047 | -0.08(-7.69%) |
Dec 13, 2019 | 1.120 | 1.120 | 1.000 | 1.040 | 3,349,500 | -0.95(-47.74%) |
Dec 12, 2019 | 2.470 | 2.470 | 1.830 | 1.990 | 249,419 | -0.47(-19.11%) |
Dec 11, 2019 | 2.500 | 2.860 | 2.260 | 2.460 | 244,238 | -0.50(-16.89%) |
Dec 10, 2019 | 2.710 | 3.027 | 2.570 | 2.960 | 89,894 | +0.25(+9.23%) |
Dec 09, 2019 | 2.610 | 2.950 | 2.250 | 2.710 | 35,349 | +0.08(+3.04%) |
Dec 06, 2019 | 2.700 | 3.040 | 2.450 | 2.630 | 49,300 | -0.27(-9.31%) |
Dec 05, 2019 | 2.420 | 2.900 | 2.260 | 2.900 | 71,454 | +0.48(+19.83%) |
Dec 04, 2019 | 2.330 | 2.550 | 2.250 | 2.420 | 22,958 | -0.04(-1.63%) |
Dec 03, 2019 | 2.500 | 2.680 | 2.340 | 2.460 | 24,762 | +0.04(+1.65%) |
Dec 02, 2019 | 2.950 | 2.950 | 2.320 | 2.420 | 51,481 | -0.48(-16.55%) |
Nov 29, 2019 | 2.990 | 2.990 | 2.580 | 2.900 | 30,700 | +0.32(+12.40%) |
Nov 27, 2019 | 2.190 | 2.590 | 2.100 | 2.580 | 46,300 | +0.38(+17.32%) |
Nov 26, 2019 | 2.160 | 2.200 | 2.050 | 2.199 | 34,934 | -0.06(-2.69%) |
Nov 25, 2019 | 2.490 | 2.490 | 2.161 | 2.260 | 19,842 | -0.24(-9.60%) |
Nov 22, 2019 | 2.710 | 2.790 | 2.410 | 2.500 | 21,700 | -0.33(-11.54%) |
Nov 21, 2019 | 3.250 | 3.250 | 2.700 | 2.826 | 4,055 | -0.17(-5.80%) |
Nov 20, 2019 | 2.790 | 3.460 | 2.610 | 3.000 | 30,428 | +0.34(+12.78%) |
Nov 19, 2019 | 2.840 | 2.900 | 2.630 | 2.660 | 11,201 | -0.28(-9.44%) |
Nov 18, 2019 | 3.050 | 3.300 | 2.919 | 2.937 | 8,119 | -0.24(-7.63%) |
Nov 15, 2019 | 3.274 | 3.286 | 3.110 | 3.180 | 14,100 | -0.12(-3.64%) |
Nov 14, 2019 | 3.440 | 3.560 | 3.110 | 3.300 | 5,971 | -0.12(-3.57%) |
Nov 13, 2019 | 3.430 | 3.778 | 3.100 | 3.422 | 14,184 | -0.18(-4.94%) |
Nov 12, 2019 | 3.706 | 3.706 | 3.300 | 3.600 | 4,426 | +0.25(+7.46%) |
Nov 11, 2019 | 3.490 | 3.780 | 3.320 | 3.350 | 4,390 | +0.00(+0.00%) |
Nov 08, 2019 | 3.410 | 3.501 | 3.060 | 3.350 | 8,500 | -0.05(-1.47%) |
Nov 07, 2019 | 3.600 | 3.662 | 3.400 | 3.400 | 10,678 | -0.22(-6.09%) |
Nov 06, 2019 | 3.670 | 3.740 | 3.530 | 3.621 | 6,835 | -0.08(-2.15%) |
Nov 05, 2019 | 3.650 | 3.909 | 3.420 | 3.700 | 11,874 | +0.04(+1.09%) |
Nov 04, 2019 | 3.870 | 4.060 | 3.450 | 3.660 | 32,402 | -0.39(-9.63%) |
Nov 01, 2019 | 4.450 | 4.450 | 3.897 | 4.050 | 31,300 | -0.45(-10.00%) |
Oct 31, 2019 | 3.920 | 4.500 | 3.800 | 4.500 | 7,333 | +0.50(+12.50%) |
Oct 30, 2019 | 3.920 | 4.069 | 3.351 | 4.000 | 28,594 | +0.05(+1.27%) |
Oct 29, 2019 | 4.460 | 4.860 | 3.903 | 3.950 | 59,116 | -0.72(-15.42%) |
Oct 28, 2019 | 4.500 | 4.780 | 4.500 | 4.670 | 15,862 | +0.18(+4.01%) |
Oct 25, 2019 | 4.670 | 4.730 | 4.250 | 4.490 | 12,900 | +0.15(+3.46%) |
Oct 24, 2019 | 3.910 | 4.480 | 3.660 | 4.340 | 34,761 | +0.39(+9.87%) |
Oct 23, 2019 | 3.920 | 4.100 | 3.910 | 3.950 | 12,031 | +0.00(+0.00%) |
Oct 22, 2019 | 4.600 | 4.690 | 3.800 | 3.950 | 31,483 | -0.63(-13.76%) |
Oct 21, 2019 | 5.020 | 5.020 | 4.290 | 4.580 | 22,618 | -0.27(-5.57%) |
Oct 18, 2019 | 4.550 | 5.090 | 4.470 | 4.850 | 55,800 | +0.24(+5.21%) |
Oct 17, 2019 | 4.580 | 4.980 | 4.304 | 4.610 | 35,773 | -0.38(-7.62%) |
Oct 16, 2019 | 4.110 | 6.890 | 4.110 | 4.990 | 443,313 | +1.02(+25.69%) |
Oct 15, 2019 | 3.590 | 4.440 | 3.550 | 3.970 | 76,775 | -0.01(-0.20%) |
Oct 14, 2019 | 4.200 | 4.200 | 3.450 | 3.978 | 7,098 | +0.08(+2.00%) |
Oct 11, 2019 | 3.792 | 3.900 | 3.602 | 3.900 | 5,633 | +0.00(+0.08%) |
Oct 10, 2019 | 3.750 | 3.900 | 3.600 | 3.897 | 17,792 | +0.15(+4.04%) |
Oct 09, 2019 | 3.750 | 4.200 | 3.745 | 3.745 | 16,347 | -0.30(-7.52%) |
Oct 08, 2019 | 4.650 | 4.650 | 3.450 | 4.050 | 26,343 | -0.08(-1.82%) |
Oct 07, 2019 | 4.560 | 5.172 | 4.109 | 4.125 | 154,284 | +0.36(+9.56%) |
Oct 04, 2019 | 3.557 | 4.035 | 3.555 | 3.765 | 4,180 | +0.23(+6.58%) |
Oct 03, 2019 | 3.600 | 3.681 | 3.531 | 3.533 | 2,459 | +0.01(+0.21%) |
Oct 02, 2019 | 3.675 | 4.185 | 3.489 | 3.525 | 3,906 | -0.13(-3.53%) |