Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.5800 | 0.6319 | 0.5601 | 0.5900 | 34,100 | -0.08(-11.95%) |
Nov 27, 2019 | 0.7600 | 1.000 | 0.6556 | 0.6701 | 466,000 | +0.01(+1.53%) |
Nov 26, 2019 | 0.5000 | 0.6600 | 0.4900 | 0.6600 | 85,814 | +0.13(+23.83%) |
Nov 25, 2019 | 0.5400 | 0.5400 | 0.4602 | 0.5330 | 22,416 | +0.02(+4.41%) |
Nov 22, 2019 | 0.6900 | 0.8300 | 0.4202 | 0.5105 | 86,900 | -0.10(-16.39%) |
Nov 21, 2019 | 0.5119 | 0.7000 | 0.4800 | 0.6106 | 108,017 | +0.10(+19.28%) |
Nov 20, 2019 | 0.7000 | 0.7000 | 0.4001 | 0.5119 | 84,366 | -0.19(-26.88%) |
Nov 19, 2019 | 0.9555 | 0.9899 | 0.5700 | 0.7001 | 109,652 | -0.26(-27.07%) |
Nov 18, 2019 | 0.9700 | 1.140 | 0.8700 | 0.9600 | 183,126 | +0.09(+10.36%) |
Nov 15, 2019 | 0.7400 | 1.150 | 0.5400 | 0.8699 | 327,000 | +0.07(+8.75%) |
Nov 14, 2019 | 0.9700 | 0.9800 | 0.6701 | 0.7999 | 19,233 | -0.15(-15.58%) |
Nov 13, 2019 | 1.259 | 1.259 | 0.9238 | 0.9475 | 30,515 | -0.48(-33.74%) |
Nov 12, 2019 | 1.430 | 1.430 | 1.430 | 4 | +0.00(+0.00%) | |
Nov 11, 2019 | 1.430 | 1.430 | 1.430 | 56 | +0.00(+0.00%) | |
Nov 08, 2019 | 1.300 | 1.550 | 1.300 | 1.430 | 1,400 | +0.10(+7.52%) |
Nov 07, 2019 | 1.420 | 1.424 | 1.330 | 1.330 | 6,760 | -0.09(-6.34%) |
Nov 05, 2019 | 1.420 | 1.420 | 1.420 | 0 | -0.08(-5.53%) | |
Nov 04, 2019 | 1.503 | 1.503 | 1.503 | 24 | +0.00(+0.00%) | |
Nov 01, 2019 | 1.585 | 1.585 | 1.503 | 1.503 | 1,300 | +0.02(+1.30%) |
Oct 31, 2019 | 1.470 | 1.484 | 1.470 | 1.484 | 369 | -0.02(-1.07%) |
Oct 30, 2019 | 1.713 | 1.713 | 1.483 | 1.500 | 2,449 | -0.22(-12.79%) |
Oct 29, 2019 | 1.450 | 1.720 | 1.450 | 1.720 | 2,462 | +0.27(+18.51%) |
Oct 28, 2019 | 1.810 | 1.810 | 1.300 | 1.451 | 2,438 | -0.37(-20.23%) |
Oct 25, 2019 | 1.819 | 1.819 | 1.819 | 23 | +0.00(+0.00%) | |
Oct 24, 2019 | 1.995 | 1.995 | 1.819 | 1.819 | 2,560 | -0.08(-4.24%) |
Oct 23, 2019 | 1.920 | 1.930 | 1.900 | 1.900 | 4,274 | -0.10(-4.80%) |
Oct 21, 2019 | 1.996 | 1.996 | 1.996 | 0 | +0.00(+0.00%) | |
Oct 18, 2019 | 1.996 | 1.996 | 1.996 | 30 | +0.00(+0.00%) | |
Oct 17, 2019 | 1.996 | 1.996 | 1.996 | 1.996 | 125 | -0.06(-3.12%) |
Oct 16, 2019 | 2.060 | 2.060 | 2.060 | 1 | +0.00(+0.00%) | |
Oct 15, 2019 | 2.060 | 2.060 | 2.060 | 2.060 | 103 | +0.14(+7.29%) |
Oct 11, 2019 | 1.920 | 1.920 | 1.920 | 0 | -0.24(-11.11%) | |
Oct 10, 2019 | 2.160 | 2.160 | 2.160 | 2.160 | 370 | +0.14(+6.93%) |
Oct 08, 2019 | 2.020 | 2.020 | 2.020 | 0 | +0.00(+0.00%) | |
Oct 07, 2019 | 2.020 | 2.020 | 2.020 | 127 | +0.00(+0.00%) | |
Oct 04, 2019 | 2.020 | 2.020 | 2.020 | 58 | +0.00(+0.00%) | |
Oct 03, 2019 | 2.020 | 2.020 | 2.020 | 1 | +0.00(+0.00%) | |
Oct 02, 2019 | 2.030 | 2.030 | 2.020 | 2.020 | 1,639 | +0.03(+1.51%) |
Oct 01, 2019 | 1.990 | 1.990 | 1.990 | 1.990 | 102 | -0.10(-4.78%) |
Sep 30, 2019 | 2.090 | 2.090 | 2.090 | 4 | +0.00(+0.00%) | |
Sep 27, 2019 | 2.000 | 2.090 | 2.000 | 2.090 | 1,000 | +0.10(+5.03%) |
Sep 26, 2019 | 1.910 | 2.000 | 1.910 | 1.990 | 1,657 | -0.17(-7.87%) |
Sep 25, 2019 | 2.160 | 2.160 | 2.160 | 119 | +0.00(+0.00%) | |
Sep 24, 2019 | 2.045 | 2.160 | 2.045 | 2.160 | 2,302 | +0.24(+12.50%) |
Sep 23, 2019 | 1.920 | 1.920 | 1.920 | 1.920 | 161 | -0.29(-13.12%) |
Sep 20, 2019 | 1.960 | 2.210 | 1.960 | 2.210 | 2,100 | +0.00(+0.00%) |
Sep 19, 2019 | 1.910 | 2.220 | 1.910 | 2.210 | 2,618 | +0.24(+12.18%) |
Sep 18, 2019 | 1.910 | 1.990 | 1.910 | 1.970 | 6,189 | +0.06(+3.14%) |
Sep 17, 2019 | 2.000 | 2.010 | 1.910 | 1.910 | 10,545 | -0.08(-4.02%) |
Sep 16, 2019 | 1.759 | 2.010 | 1.759 | 1.990 | 3,860 | -0.06(-2.78%) |
Sep 13, 2019 | 2.010 | 2.065 | 1.750 | 2.047 | 2,400 | -0.07(-3.44%) |
Sep 12, 2019 | 2.210 | 2.210 | 2.080 | 2.120 | 5,204 | -0.07(-3.20%) |
Sep 11, 2019 | 2.260 | 2.260 | 2.190 | 2.190 | 793 | -0.14(-6.01%) |
Sep 10, 2019 | 2.319 | 2.330 | 2.319 | 2.330 | 2,462 | +0.04(+1.75%) |
Sep 09, 2019 | 2.338 | 2.338 | 2.290 | 2.290 | 1,093 | +0.00(+0.00%) |
Sep 06, 2019 | 2.290 | 2.290 | 2.290 | 2.290 | 400 | +0.00(+0.00%) |
Sep 05, 2019 | 2.350 | 2.350 | 2.290 | 151 | -0.06(-2.55%) |