Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.780 | 1.780 | 1.610 | 1.648 | 35,000 | -0.01(-0.71%) |
Jan 30, 2020 | 1.660 | 1.720 | 1.570 | 1.660 | 164,162 | -0.02(-1.19%) |
Jan 29, 2020 | 1.590 | 1.730 | 1.590 | 1.680 | 162,320 | +0.09(+5.66%) |
Jan 28, 2020 | 1.510 | 1.590 | 1.460 | 1.590 | 27,809 | +0.04(+2.58%) |
Jan 27, 2020 | 1.640 | 1.660 | 1.550 | 1.550 | 18,445 | -0.09(-5.55%) |
Jan 24, 2020 | 1.750 | 1.750 | 1.640 | 1.641 | 46,400 | -0.08(-4.59%) |
Jan 23, 2020 | 1.730 | 1.740 | 1.680 | 1.720 | 69,573 | -0.01(-0.58%) |
Jan 22, 2020 | 1.790 | 2.080 | 1.690 | 1.730 | 455,767 | +0.06(+3.59%) |
Jan 21, 2020 | 1.550 | 1.720 | 1.550 | 1.670 | 62,284 | +0.01(+0.60%) |
Jan 17, 2020 | 1.600 | 1.790 | 1.510 | 1.660 | 335,700 | +0.10(+6.41%) |
Jan 16, 2020 | 1.320 | 1.580 | 1.290 | 1.560 | 202,869 | +0.24(+18.18%) |
Jan 15, 2020 | 1.510 | 1.530 | 1.280 | 1.320 | 211,474 | -0.20(-13.16%) |
Jan 14, 2020 | 1.710 | 1.710 | 1.510 | 1.520 | 105,239 | -0.21(-12.31%) |
Jan 13, 2020 | 1.800 | 1.830 | 1.640 | 1.733 | 72,296 | -0.13(-6.81%) |
Jan 10, 2020 | 1.790 | 1.900 | 1.725 | 1.860 | 71,000 | +0.05(+2.76%) |
Jan 09, 2020 | 1.870 | 1.950 | 1.710 | 1.810 | 199,662 | -0.08(-4.23%) |
Jan 08, 2020 | 1.920 | 2.080 | 1.560 | 1.890 | 275,568 | +0.07(+3.85%) |
Jan 07, 2020 | 2.100 | 2.390 | 1.700 | 1.820 | 1,071,925 | -0.78(-30.00%) |
Jan 06, 2020 | 1.060 | 4.140 | 1.010 | 2.600 | 22,910,380 | +1.76(+210.30%) |
Jan 03, 2020 | 0.8898 | 0.8996 | 0.7830 | 0.8379 | 26,800 | -0.02(-2.29%) |
Jan 02, 2020 | 0.8503 | 0.8695 | 0.8102 | 0.8575 | 22,090 | +0.01(+1.77%) |
Dec 31, 2019 | 0.8557 | 0.9200 | 0.7701 | 0.8426 | 42,800 | +0.03(+3.39%) |
Dec 30, 2019 | 0.7897 | 0.8320 | 0.7227 | 0.8150 | 30,170 | +0.07(+9.84%) |
Dec 27, 2019 | 0.8600 | 0.8700 | 0.7225 | 0.7420 | 73,300 | -0.11(-12.70%) |
Dec 26, 2019 | 0.7049 | 0.8850 | 0.6410 | 0.8499 | 54,200 | +0.16(+22.31%) |
Dec 24, 2019 | 0.6600 | 0.7397 | 0.6600 | 0.6949 | 9,400 | -0.04(-5.26%) |
Dec 23, 2019 | 0.7718 | 0.7718 | 0.6500 | 0.7335 | 22,337 | -0.00(-0.22%) |
Dec 20, 2019 | 0.8800 | 0.8900 | 0.7310 | 0.7351 | 38,200 | -0.10(-11.65%) |
Dec 19, 2019 | 0.8600 | 0.8690 | 0.8000 | 0.8320 | 20,419 | -0.04(-4.87%) |
Dec 18, 2019 | 0.8800 | 0.9443 | 0.8587 | 0.8746 | 22,822 | -0.03(-2.82%) |
Dec 17, 2019 | 1.030 | 1.030 | 0.8642 | 0.9000 | 74,917 | -0.07(-7.12%) |
Dec 16, 2019 | 0.9202 | 1.040 | 0.9202 | 0.9690 | 73,108 | +0.04(+4.19%) |
Dec 13, 2019 | 0.9600 | 1.070 | 0.9200 | 0.9300 | 90,500 | -0.05(-5.10%) |
Dec 12, 2019 | 1.110 | 1.200 | 0.9100 | 0.9800 | 825,481 | -0.50(-33.78%) |
Dec 11, 2019 | 0.5800 | 1.640 | 0.5800 | 1.480 | 1,665,380 | +0.89(+150.80%) |
Dec 10, 2019 | 0.6214 | 0.6297 | 0.5831 | 0.5901 | 7,988 | -0.00(-0.30%) |
Dec 09, 2019 | 0.6000 | 0.6120 | 0.5800 | 0.5919 | 19,340 | -0.01(-1.35%) |
Dec 06, 2019 | 0.5808 | 0.6255 | 0.5808 | 0.6000 | 7,800 | -0.01(-1.67%) |
Dec 05, 2019 | 0.7096 | 0.7096 | 0.6100 | 0.6102 | 28,005 | -0.05(-7.94%) |
Dec 04, 2019 | 0.6898 | 0.7099 | 0.6560 | 0.6628 | 36,062 | -0.02(-2.67%) |
Dec 03, 2019 | 0.5500 | 0.6899 | 0.5500 | 0.6810 | 37,585 | +0.12(+21.56%) |
Dec 02, 2019 | 0.5800 | 0.5800 | 0.5411 | 0.5602 | 33,038 | -0.03(-5.05%) |
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%) |