Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.4200 | 0.4425 | 0.4020 | 0.4100 | 4,161,100 | -0.02(-4.21%) |
Dec 30, 2019 | 0.4600 | 0.4650 | 0.4063 | 0.4280 | 4,064,656 | -0.04(-8.94%) |
Dec 27, 2019 | 0.5100 | 0.5151 | 0.4388 | 0.4700 | 5,008,100 | -0.05(-9.62%) |
Dec 26, 2019 | 0.5000 | 0.5600 | 0.4800 | 0.5200 | 11,575,293 | +0.08(+18.99%) |
Dec 24, 2019 | 0.3609 | 0.4500 | 0.3590 | 0.4370 | 9,088,200 | +0.04(+9.25%) |
Dec 23, 2019 | 0.3700 | 0.4100 | 0.3600 | 0.4000 | 8,789,837 | +0.05(+14.29%) |
Dec 20, 2019 | 0.3670 | 0.3799 | 0.3490 | 0.3500 | 2,887,800 | -0.01(-4.06%) |
Dec 19, 2019 | 0.3700 | 0.3709 | 0.3500 | 0.3648 | 2,667,724 | -0.01(-1.41%) |
Dec 18, 2019 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 3,647,350 | -0.01(-2.63%) |
Dec 17, 2019 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | 4,574,543 | -0.04(-8.87%) |
Dec 16, 2019 | 0.4000 | 0.4400 | 0.3900 | 0.4170 | 7,172,662 | +0.02(+5.57%) |
Dec 13, 2019 | 0.4000 | 0.4000 | 0.3711 | 0.3950 | 6,504,400 | +0.01(+1.28%) |
Dec 12, 2019 | 0.4400 | 0.4590 | 0.3739 | 0.3900 | 11,585,798 | -0.07(-15.22%) |
Dec 11, 2019 | 0.5500 | 0.5600 | 0.4300 | 0.4600 | 22,929,392 | -0.10(-17.86%) |
Dec 10, 2019 | 1.400 | 1.400 | 0.5600 | 3,709,124 | -0.84(-60.00%) | |
Dec 09, 2019 | 1.400 | 1.430 | 1.350 | 1.400 | 5,713,217 | +0.10(+7.69%) |
Dec 06, 2019 | 1.400 | 1.710 | 1.270 | 1.300 | 14,969,300 | -0.86(-39.81%) |
Dec 05, 2019 | 2.050 | 2.300 | 2.010 | 2.160 | 3,034,372 | +0.14(+6.93%) |
Dec 04, 2019 | 2.100 | 2.130 | 1.960 | 2.020 | 1,372,381 | -0.08(-3.81%) |
Dec 03, 2019 | 2.100 | 2.180 | 2.060 | 2.100 | 1,140,158 | -0.01(-0.47%) |
Dec 02, 2019 | 2.190 | 2.190 | 2.070 | 2.110 | 1,847,610 | +0.04(+1.93%) |
Nov 29, 2019 | 2.110 | 2.150 | 2.010 | 2.070 | 511,900 | -0.05(-2.36%) |
Nov 27, 2019 | 2.390 | 2.390 | 2.045 | 2.120 | 1,109,600 | -0.23(-9.79%) |
Nov 26, 2019 | 2.490 | 2.500 | 2.330 | 2.350 | 667,498 | -0.04(-1.67%) |
Nov 25, 2019 | 2.450 | 2.450 | 2.320 | 2.390 | 1,373,456 | +0.09(+3.91%) |
Nov 22, 2019 | 2.200 | 2.410 | 2.120 | 2.300 | 1,530,500 | +0.10(+4.55%) |
Nov 21, 2019 | 2.220 | 2.230 | 2.150 | 2.200 | 230,933 | +0.00(+0.00%) |
Nov 20, 2019 | 2.200 | 2.260 | 2.130 | 2.200 | 191,803 | +0.00(+0.00%) |
Nov 19, 2019 | 2.250 | 2.260 | 2.170 | 2.200 | 190,519 | -0.04(-1.79%) |
Nov 18, 2019 | 2.340 | 2.350 | 2.220 | 2.240 | 323,564 | -0.03(-1.32%) |
Nov 15, 2019 | 2.220 | 2.300 | 2.130 | 2.270 | 294,400 | +0.08(+3.65%) |
Nov 14, 2019 | 2.200 | 2.280 | 2.134 | 2.190 | 211,339 | -0.01(-0.45%) |
Nov 13, 2019 | 2.360 | 2.360 | 2.190 | 2.200 | 184,292 | -0.15(-6.38%) |
Nov 12, 2019 | 2.500 | 2.500 | 2.300 | 2.350 | 193,527 | -0.05(-2.08%) |
Nov 11, 2019 | 2.340 | 2.460 | 2.250 | 2.400 | 120,100 | +0.08(+3.45%) |
Nov 08, 2019 | 2.340 | 2.350 | 2.160 | 2.320 | 178,200 | +0.05(+2.06%) |
Nov 07, 2019 | 2.490 | 2.510 | 2.250 | 2.273 | 334,433 | -0.18(-7.22%) |
Nov 06, 2019 | 2.230 | 2.470 | 2.210 | 2.450 | 335,808 | +0.23(+10.36%) |
Nov 05, 2019 | 2.340 | 2.340 | 2.180 | 2.220 | 153,590 | -0.02(-0.72%) |
Nov 04, 2019 | 2.068 | 2.270 | 2.045 | 2.236 | 339,945 | +0.25(+12.37%) |
Nov 01, 2019 | 2.000 | 2.050 | 1.935 | 1.990 | 160,000 | -0.01(-0.50%) |
Oct 31, 2019 | 1.790 | 2.000 | 1.750 | 2.000 | 131,139 | +0.21(+11.73%) |
Oct 30, 2019 | 1.980 | 1.980 | 1.720 | 1.790 | 309,290 | -0.16(-8.21%) |
Oct 29, 2019 | 1.950 | 2.020 | 1.950 | 1.950 | 229,283 | -0.04(-2.01%) |
Oct 28, 2019 | 2.000 | 2.000 | 1.940 | 1.990 | 94,995 | -0.01(-0.50%) |
Oct 25, 2019 | 2.000 | 2.000 | 1.970 | 2.000 | 98,600 | +0.00(+0.00%) |
Oct 24, 2019 | 1.990 | 2.000 | 1.960 | 2.000 | 51,772 | +0.01(+0.50%) |
Oct 23, 2019 | 2.000 | 2.000 | 1.950 | 1.990 | 18,132 | +0.01(+0.51%) |
Oct 22, 2019 | 1.980 | 2.000 | 1.950 | 1.980 | 35,734 | -0.01(-0.50%) |
Oct 21, 2019 | 2.000 | 2.009 | 1.950 | 1.990 | 75,115 | -0.01(-0.42%) |
Oct 18, 2019 | 2.000 | 2.000 | 1.988 | 1.998 | 74,700 | -0.00(-0.08%) |
Oct 17, 2019 | 1.930 | 2.055 | 1.908 | 2.000 | 118,488 | +0.10(+5.54%) |
Oct 16, 2019 | 1.780 | 1.930 | 1.734 | 1.895 | 78,321 | +0.11(+6.46%) |
Oct 15, 2019 | 1.720 | 1.790 | 1.690 | 1.780 | 43,921 | +0.08(+4.71%) |
Oct 14, 2019 | 1.670 | 1.774 | 1.660 | 1.700 | 20,224 | -0.01(-0.58%) |
Oct 11, 2019 | 1.760 | 1.791 | 1.710 | 1.710 | 52,000 | -0.04(-2.29%) |
Oct 10, 2019 | 1.714 | 1.764 | 1.690 | 1.750 | 108,585 | +0.05(+2.94%) |
Oct 09, 2019 | 1.680 | 1.810 | 1.670 | 1.700 | 37,850 | +0.03(+1.80%) |
Oct 08, 2019 | 1.740 | 1.754 | 1.600 | 1.670 | 85,292 | -0.06(-3.47%) |
Oct 07, 2019 | 1.800 | 1.800 | 1.700 | 1.730 | 175,745 | -0.06(-3.35%) |
Oct 04, 2019 | 1.760 | 1.843 | 1.730 | 1.790 | 176,000 | +0.04(+2.29%) |
Oct 03, 2019 | 1.760 | 1.791 | 1.750 | 1.750 | 103,438 | +0.00(+0.00%) |
Oct 02, 2019 | 1.830 | 1.940 | 1.690 | 1.750 | 206,879 | -0.09(-4.89%) |