Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 12, 2020 | 0.7498 | 0.7498 | 0.7498 | 0 | +0.06(+9.43%) | |
Feb 11, 2020 | 0.6800 | 0.7190 | 0.6800 | 0.6852 | 74,434 | +0.00(+0.40%) |
Feb 10, 2020 | 0.6600 | 0.6992 | 0.6312 | 0.6825 | 67,309 | -0.00(-0.44%) |
Feb 07, 2020 | 0.6600 | 0.7367 | 0.6600 | 0.6855 | 67,600 | +0.03(+3.86%) |
Feb 06, 2020 | 0.6869 | 0.7497 | 0.6500 | 0.6600 | 103,778 | -0.03(-3.65%) |
Feb 05, 2020 | 0.7300 | 0.7521 | 0.6680 | 0.6850 | 86,002 | -0.06(-8.67%) |
Feb 04, 2020 | 0.7900 | 0.8400 | 0.7200 | 0.7500 | 55,229 | -0.04(-5.34%) |
Feb 03, 2020 | 0.7500 | 0.8600 | 0.7500 | 0.7923 | 25,688 | +0.01(+1.58%) |
Jan 31, 2020 | 0.8200 | 0.8500 | 0.7028 | 0.7800 | 76,200 | -0.06(-6.61%) |
Jan 30, 2020 | 0.9100 | 0.9100 | 0.8200 | 0.8352 | 69,322 | -0.03(-3.46%) |
Jan 29, 2020 | 0.8400 | 0.9700 | 0.8400 | 0.8651 | 145,803 | +0.07(+8.14%) |
Jan 28, 2020 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | 32,509 | -0.03(-3.63%) |
Jan 27, 2020 | 0.8150 | 0.8500 | 0.8010 | 0.8301 | 112,877 | -0.05(-5.79%) |
Jan 24, 2020 | 0.9100 | 0.9900 | 0.8800 | 0.8811 | 188,000 | -0.08(-8.32%) |
Jan 23, 2020 | 1.130 | 1.130 | 0.9120 | 0.9611 | 236,183 | -0.12(-11.01%) |
Jan 22, 2020 | 1.140 | 1.220 | 1.020 | 1.080 | 289,588 | -0.09(-7.69%) |
Jan 21, 2020 | 1.100 | 1.270 | 1.000 | 1.170 | 630,626 | -0.02(-1.68%) |
Jan 17, 2020 | 1.370 | 1.390 | 1.150 | 1.190 | 1,976,800 | -0.31(-20.67%) |
Jan 16, 2020 | 1.500 | 2.590 | 1.340 | 1.500 | 21,350,240 | +1.06(+240.91%) |
Jan 15, 2020 | 0.4900 | 0.4900 | 0.4200 | 0.4400 | 627,124 | +0.02(+4.44%) |
Jan 14, 2020 | 0.4207 | 0.4655 | 0.4203 | 0.4213 | 114,798 | +0.00(+0.31%) |
Jan 13, 2020 | 0.4200 | 0.4600 | 0.4100 | 0.4200 | 137,655 | -0.02(-4.96%) |
Jan 10, 2020 | 0.4800 | 0.4800 | 0.4100 | 0.4419 | 86,500 | +0.00(+0.20%) |
Jan 09, 2020 | 0.4150 | 0.4599 | 0.4000 | 0.4410 | 97,300 | +0.01(+1.85%) |
Jan 08, 2020 | 0.4627 | 0.4849 | 0.4110 | 0.4330 | 95,875 | -0.02(-3.78%) |
Jan 07, 2020 | 0.4800 | 0.5500 | 0.4400 | 0.4500 | 173,992 | -0.03(-6.31%) |
Jan 06, 2020 | 0.4830 | 0.5600 | 0.4500 | 0.4803 | 183,509 | +0.02(+4.41%) |
Jan 03, 2020 | 0.4850 | 0.5092 | 0.4520 | 0.4600 | 80,100 | -0.02(-4.90%) |
Jan 02, 2020 | 0.4693 | 0.5200 | 0.4500 | 0.4837 | 76,803 | +0.00(+0.77%) |
Dec 31, 2019 | 0.5100 | 0.5209 | 0.4528 | 0.4800 | 44,400 | -0.02(-4.00%) |
Dec 30, 2019 | 0.5000 | 0.5500 | 0.4800 | 0.5000 | 98,974 | +0.02(+3.52%) |
Dec 27, 2019 | 0.4457 | 0.6200 | 0.4100 | 0.4830 | 184,600 | +0.08(+19.29%) |
Dec 26, 2019 | 0.4000 | 0.4800 | 0.4000 | 0.4049 | 73,875 | +0.00(+1.22%) |
Dec 24, 2019 | 0.4400 | 0.4493 | 0.4000 | 0.4000 | 55,700 | -0.01(-2.46%) |
Dec 23, 2019 | 0.4670 | 0.4670 | 0.4100 | 0.4101 | 250,012 | -0.04(-8.23%) |
Dec 20, 2019 | 0.5003 | 0.5003 | 0.4300 | 0.4469 | 41,300 | -0.02(-4.91%) |
Dec 19, 2019 | 0.4400 | 0.5000 | 0.4200 | 0.4700 | 89,625 | +0.01(+3.07%) |
Dec 18, 2019 | 0.4252 | 0.4580 | 0.4200 | 0.4560 | 35,834 | +0.02(+5.17%) |
Dec 17, 2019 | 0.4300 | 0.4336 | 0.4100 | 0.4336 | 46,508 | +0.00(+0.00%) |
Dec 16, 2019 | 0.4400 | 0.4400 | 0.3990 | 0.4336 | 64,882 | +0.05(+14.08%) |
Dec 13, 2019 | 0.4100 | 0.4400 | 0.3704 | 0.3801 | 83,100 | +0.01(+2.73%) |
Dec 12, 2019 | 0.4400 | 0.4400 | 0.3600 | 0.3700 | 130,439 | -0.07(-15.45%) |
Dec 11, 2019 | 0.4300 | 0.4800 | 0.4001 | 0.4376 | 71,919 | -0.02(-5.22%) |
Dec 10, 2019 | 0.4980 | 0.4980 | 0.4400 | 0.4617 | 117,410 | -0.04(-7.66%) |
Dec 09, 2019 | 0.4800 | 0.5500 | 0.4000 | 0.5000 | 328,872 | +0.00(+0.22%) |
Dec 06, 2019 | 0.3700 | 0.5833 | 0.3220 | 0.4989 | 373,300 | +0.14(+37.36%) |
Dec 05, 2019 | 0.3800 | 0.3953 | 0.3401 | 0.3632 | 54,643 | -0.02(-4.19%) |
Dec 04, 2019 | 0.4296 | 0.4296 | 0.3130 | 0.3791 | 95,113 | -0.02(-4.70%) |
Dec 03, 2019 | 0.4296 | 0.4296 | 0.3850 | 0.3978 | 100,580 | -0.03(-7.49%) |
Dec 02, 2019 | 0.3700 | 0.4500 | 0.3400 | 0.4300 | 377,011 | +0.07(+19.78%) |
Nov 29, 2019 | 0.3639 | 0.3789 | 0.3500 | 0.3590 | 55,200 | +0.01(+2.10%) |
Nov 27, 2019 | 0.3869 | 0.3900 | 0.3502 | 0.3516 | 112,600 | -0.05(-11.61%) |
Nov 26, 2019 | 0.3997 | 0.4000 | 0.3600 | 0.3978 | 170,068 | -0.00(-0.28%) |
Nov 25, 2019 | 0.3766 | 0.3997 | 0.3599 | 0.3989 | 124,334 | +0.04(+10.81%) |
Nov 22, 2019 | 0.3154 | 0.4060 | 0.3100 | 0.3600 | 400,300 | +0.03(+9.09%) |
Nov 21, 2019 | 0.3600 | 0.3700 | 0.2900 | 0.3300 | 202,423 | -0.05(-13.34%) |
Nov 20, 2019 | 0.4000 | 0.4302 | 0.3200 | 0.3808 | 335,152 | -0.02(-4.80%) |
Nov 19, 2019 | 0.5600 | 0.5900 | 0.3700 | 0.4000 | 694,323 | -0.21(-34.43%) |
Nov 18, 2019 | 0.6000 | 0.6500 | 0.5100 | 0.6100 | 922,313 | +0.12(+25.26%) |
Nov 15, 2019 | 1.420 | 1.420 | 0.3500 | 0.4870 | 1,183,400 | -0.91(-65.21%) |
Nov 14, 2019 | 2.220 | 2.490 | 1.380 | 1.400 | 258,903 | -0.88(-38.60%) |
Nov 13, 2019 | 2.440 | 2.440 | 2.180 | 2.280 | 48,385 | -0.33(-12.64%) |
Nov 12, 2019 | 2.670 | 2.850 | 2.560 | 2.610 | 8,194 | -0.12(-4.40%) |
Nov 11, 2019 | 2.740 | 2.788 | 2.730 | 2.730 | 2,849 | +0.00(+0.00%) |
Nov 08, 2019 | 2.660 | 2.910 | 2.645 | 2.730 | 7,000 | -0.14(-4.88%) |
Nov 07, 2019 | 2.550 | 3.000 | 2.550 | 2.870 | 10,783 | +0.17(+6.30%) |
Nov 06, 2019 | 2.500 | 2.700 | 2.500 | 2.700 | 2,251 | +0.15(+5.88%) |
Nov 05, 2019 | 2.600 | 2.630 | 2.550 | 2.550 | 9,984 | -0.07(-2.67%) |
Nov 04, 2019 | 2.620 | 2.620 | 2.620 | 2.620 | 311 | +0.19(+7.67%) |
Nov 01, 2019 | 2.433 | 2.433 | 2.433 | 2.433 | 300 | -0.17(-6.41%) |
Oct 31, 2019 | 2.310 | 2.670 | 2.310 | 2.600 | 6,350 | +0.01(+0.39%) |
Oct 30, 2019 | 2.490 | 2.590 | 2.490 | 2.590 | 1,550 | +0.13(+5.31%) |
Oct 29, 2019 | 2.500 | 2.699 | 2.415 | 2.459 | 17,108 | -0.04(-1.62%) |
Oct 28, 2019 | 2.730 | 2.730 | 2.500 | 2.500 | 3,089 | -0.33(-11.50%) |
Oct 25, 2019 | 2.825 | 2.825 | 2.825 | 2.825 | 100 | +0.00(+0.00%) |
Oct 24, 2019 | 2.825 | 2.825 | 2.825 | 2.825 | 11 | +0.00(+0.00%) |
Oct 23, 2019 | 2.825 | 2.825 | 2.825 | 2.825 | 50 | +0.00(+0.00%) |
Oct 22, 2019 | 2.825 | 2.825 | 2.825 | 2.825 | 271 | -0.04(-1.57%) |
Oct 21, 2019 | 2.910 | 2.910 | 2.870 | 2.870 | 2,230 | +0.08(+2.87%) |
Oct 18, 2019 | 3.030 | 3.030 | 2.790 | 2.790 | 1,200 | -0.31(-10.00%) |
Oct 17, 2019 | 3.030 | 3.150 | 2.982 | 3.100 | 22,989 | +0.09(+2.99%) |
Oct 16, 2019 | 2.900 | 3.050 | 2.880 | 3.010 | 27,614 | +0.11(+3.79%) |
Oct 15, 2019 | 2.830 | 3.050 | 2.830 | 2.900 | 60,297 | +0.05(+1.75%) |
Oct 14, 2019 | 2.770 | 2.870 | 2.770 | 2.850 | 23,815 | +0.07(+2.52%) |
Oct 11, 2019 | 2.780 | 2.780 | 2.780 | 2.780 | 100 | +0.00(+0.00%) |
Oct 10, 2019 | 2.360 | 2.786 | 2.360 | 2.780 | 8,331 | +0.00(+0.00%) |
Oct 09, 2019 | 2.670 | 2.790 | 2.560 | 2.780 | 16,017 | -0.14(-4.79%) |
Oct 08, 2019 | 2.920 | 2.920 | 2.920 | 2.920 | 37 | +0.00(+0.00%) |
Oct 07, 2019 | 2.800 | 2.980 | 2.800 | 2.920 | 5,891 | +0.07(+2.46%) |
Oct 04, 2019 | 2.850 | 2.850 | 2.850 | 2.850 | 100 | +0.00(+0.00%) |
Oct 03, 2019 | 2.850 | 2.850 | 2.360 | 2.850 | 1,828 | -0.04(-1.38%) |
Oct 02, 2019 | 2.660 | 2.890 | 2.660 | 2.890 | 1,767 | +0.10(+3.58%) |
Oct 01, 2019 | 2.610 | 2.830 | 2.467 | 2.790 | 1,038 | -0.04(-1.41%) |
Sep 30, 2019 | 2.550 | 2.830 | 2.550 | 2.830 | 963 | -0.04(-1.39%) |
Sep 27, 2019 | 2.800 | 3.000 | 2.800 | 2.870 | 800 | +0.08(+2.87%) |
Sep 26, 2019 | 2.780 | 2.875 | 2.780 | 2.790 | 3,209 | +0.23(+8.98%) |
Sep 25, 2019 | 2.570 | 2.820 | 2.430 | 2.560 | 57,481 | -0.24(-8.57%) |
Sep 24, 2019 | 2.710 | 2.800 | 2.560 | 2.800 | 6,679 | +0.28(+11.11%) |
Sep 23, 2019 | 2.360 | 2.610 | 2.320 | 2.520 | 2,432 | -0.15(-5.62%) |
Sep 20, 2019 | 2.320 | 2.670 | 2.280 | 2.670 | 23,000 | +0.23(+9.20%) |
Sep 19, 2019 | 2.410 | 2.540 | 2.300 | 2.445 | 11,233 | -0.08(-2.98%) |
Sep 18, 2019 | 2.590 | 2.760 | 2.510 | 2.520 | 25,818 | -0.09(-3.45%) |
Sep 17, 2019 | 2.520 | 2.670 | 2.500 | 2.610 | 6,693 | -0.02(-0.76%) |
Sep 16, 2019 | 2.660 | 2.800 | 2.550 | 2.630 | 9,208 | +0.06(+2.33%) |
Sep 13, 2019 | 2.740 | 2.864 | 2.500 | 2.570 | 4,000 | -0.57(-18.15%) |
Sep 12, 2019 | 2.970 | 3.140 | 2.970 | 3.140 | 8,708 | +0.06(+1.95%) |
Sep 11, 2019 | 2.700 | 3.080 | 2.700 | 3.080 | 28,552 | +0.38(+14.07%) |
Sep 10, 2019 | 2.480 | 2.700 | 2.450 | 2.700 | 6,514 | +0.12(+4.65%) |
Sep 09, 2019 | 2.550 | 2.750 | 2.310 | 2.580 | 4,187 | +0.01(+0.39%) |
Sep 06, 2019 | 2.490 | 2.620 | 2.290 | 2.570 | 5,600 | +0.43(+20.09%) |
Sep 05, 2019 | 2.250 | 2.410 | 2.135 | 2.140 | 4,154 | -0.21(-8.94%) |
Sep 04, 2019 | 2.350 | 2.350 | 2.350 | 2.350 | 328 | -0.20(-7.84%) |
Sep 03, 2019 | 2.430 | 2.640 | 2.140 | 2.550 | 8,347 | +0.09(+3.66%) |
Aug 30, 2019 | 2.460 | 2.460 | 2.460 | 2.460 | 300 | -0.04(-1.60%) |
Aug 29, 2019 | 2.350 | 2.570 | 2.350 | 2.500 | 11,323 | +0.08(+3.31%) |
Aug 28, 2019 | 2.370 | 2.470 | 2.280 | 2.420 | 16,618 | +0.14(+6.14%) |
Aug 27, 2019 | 2.310 | 2.390 | 2.230 | 2.280 | 5,740 | +0.00(+0.00%) |
Aug 26, 2019 | 2.600 | 2.600 | 2.280 | 2.280 | 12,554 | -0.18(-7.32%) |
Aug 23, 2019 | 2.430 | 2.460 | 2.428 | 2.460 | 300 | -0.04(-1.60%) |
Aug 22, 2019 | 2.345 | 2.515 | 2.345 | 2.500 | 21,816 | -0.19(-7.06%) |
Aug 21, 2019 | 2.500 | 2.710 | 2.500 | 2.690 | 6,425 | +0.31(+13.03%) |
Aug 20, 2019 | 2.550 | 2.670 | 2.320 | 2.380 | 2,690 | -0.20(-7.75%) |
Aug 19, 2019 | 2.270 | 2.620 | 2.120 | 2.580 | 87,003 | +0.28(+12.17%) |
Aug 16, 2019 | 2.190 | 2.409 | 2.190 | 2.300 | 11,000 | -0.03(-1.29%) |
Aug 15, 2019 | 2.340 | 2.380 | 2.250 | 2.330 | 5,248 | +0.02(+0.87%) |
Aug 14, 2019 | 2.350 | 2.500 | 2.175 | 2.310 | 42,940 | -0.03(-1.28%) |
Aug 13, 2019 | 2.210 | 2.628 | 2.136 | 2.340 | 36,554 | +0.13(+5.88%) |
Aug 12, 2019 | 2.250 | 2.250 | 2.180 | 2.210 | 3,148 | -0.04(-1.78%) |
Aug 09, 2019 | 2.200 | 2.250 | 2.130 | 2.250 | 25,300 | +0.04(+1.81%) |
Aug 08, 2019 | 2.280 | 2.280 | 2.210 | 2.210 | 1,305 | +0.09(+4.25%) |
Aug 07, 2019 | 2.120 | 2.120 | 2.120 | 2.120 | 300 | +0.00(+0.00%) |
Aug 06, 2019 | 2.340 | 2.360 | 2.120 | 2.120 | 9,526 | -0.26(-10.88%) |
Aug 05, 2019 | 2.360 | 2.379 | 2.360 | 2.379 | 676 | +0.13(+5.72%) |
Aug 02, 2019 | 2.250 | 2.250 | 2.250 | 2.250 | 100 | +0.00(+0.00%) |