Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.930 | 3.540 | 2.620 | 3.260 | 21,871,500 | +0.56(+20.74%) |
Jan 30, 2020 | 2.750 | 3.090 | 2.610 | 2.700 | 11,074,459 | -0.19(-6.57%) |
Jan 29, 2020 | 2.520 | 3.200 | 2.060 | 2.890 | 15,742,983 | +0.30(+11.58%) |
Jan 28, 2020 | 2.910 | 3.050 | 2.520 | 2.590 | 10,556,370 | -0.84(-24.49%) |
Jan 27, 2020 | 2.800 | 3.600 | 2.350 | 3.430 | 29,868,594 | +1.55(+82.45%) |
Jan 24, 2020 | 1.780 | 2.000 | 1.520 | 1.880 | 13,438,200 | -0.15(-7.39%) |
Jan 23, 2020 | 2.760 | 2.800 | 1.820 | 2.030 | 35,971,280 | +0.90(+79.65%) |
Jan 22, 2020 | 1.190 | 1.190 | 1.120 | 1.130 | 91,119 | -0.02(-1.74%) |
Jan 21, 2020 | 1.110 | 1.190 | 1.100 | 1.150 | 173,582 | +0.06(+5.51%) |
Jan 17, 2020 | 1.070 | 1.100 | 1.070 | 1.090 | 92,000 | +0.03(+2.82%) |
Jan 16, 2020 | 1.050 | 1.110 | 1.050 | 1.060 | 107,953 | +0.00(+0.00%) |
Jan 15, 2020 | 1.040 | 1.110 | 1.036 | 1.060 | 121,197 | -0.05(-4.50%) |
Jan 14, 2020 | 1.200 | 1.250 | 1.050 | 1.110 | 412,628 | -0.09(-7.50%) |
Jan 13, 2020 | 1.340 | 1.350 | 1.170 | 1.200 | 709,665 | +0.02(+1.89%) |
Jan 10, 2020 | 0.9300 | 1.270 | 0.9300 | 1.178 | 849,500 | +0.26(+28.67%) |
Jan 09, 2020 | 0.9152 | 0.9450 | 0.9002 | 0.9153 | 68,621 | +0.00(+0.01%) |
Jan 08, 2020 | 0.9378 | 0.9378 | 0.8850 | 0.9152 | 87,482 | -0.02(-1.68%) |
Jan 07, 2020 | 0.9500 | 0.9500 | 0.8900 | 0.9308 | 122,574 | +0.02(+2.29%) |
Jan 06, 2020 | 0.9100 | 1.000 | 0.8800 | 0.9100 | 548,931 | -0.00(-0.11%) |
Jan 03, 2020 | 0.9010 | 0.9399 | 0.8957 | 0.9110 | 28,100 | +0.00(+0.08%) |
Jan 02, 2020 | 0.9000 | 0.9586 | 0.9000 | 0.9103 | 64,108 | +0.02(+1.69%) |
Dec 31, 2019 | 0.9201 | 0.9300 | 0.8910 | 0.8952 | 156,100 | -0.02(-2.70%) |
Dec 30, 2019 | 0.9100 | 0.9300 | 0.8800 | 0.9200 | 175,710 | -0.01(-0.80%) |
Dec 27, 2019 | 0.9060 | 0.9591 | 0.9020 | 0.9274 | 96,300 | -0.00(-0.30%) |
Dec 26, 2019 | 0.9100 | 0.9746 | 0.9000 | 0.9302 | 96,362 | -0.02(-2.21%) |
Dec 24, 2019 | 0.9700 | 0.9795 | 0.9503 | 0.9512 | 29,200 | -0.02(-1.94%) |
Dec 23, 2019 | 0.9600 | 1.000 | 0.9600 | 0.9700 | 34,262 | -0.01(-1.03%) |
Dec 20, 2019 | 0.9651 | 1.020 | 0.9651 | 0.9801 | 44,800 | +0.00(+0.01%) |
Dec 19, 2019 | 1.000 | 1.010 | 0.9600 | 0.9800 | 76,200 | -0.03(-3.26%) |
Dec 18, 2019 | 1.050 | 1.050 | 0.9800 | 1.013 | 75,800 | -0.04(-3.52%) |
Dec 17, 2019 | 1.070 | 1.070 | 1.021 | 1.050 | 56,548 | -0.01(-1.40%) |
Dec 16, 2019 | 1.080 | 1.100 | 1.000 | 1.065 | 208,229 | +0.06(+6.49%) |
Dec 13, 2019 | 0.9700 | 1.010 | 0.9700 | 1.000 | 32,800 | +0.02(+1.52%) |
Dec 12, 2019 | 0.9750 | 1.000 | 0.9750 | 0.9850 | 33,214 | +0.01(+0.51%) |
Dec 11, 2019 | 1.010 | 1.010 | 0.9700 | 0.9800 | 70,542 | -0.02(-2.00%) |
Dec 10, 2019 | 1.030 | 1.030 | 0.9802 | 1.000 | 77,869 | +0.01(+1.01%) |
Dec 09, 2019 | 0.9900 | 1.040 | 0.9700 | 0.9900 | 82,073 | +0.00(+0.00%) |
Dec 06, 2019 | 1.040 | 1.040 | 0.9900 | 0.9900 | 66,600 | +0.00(+0.00%) |
Dec 05, 2019 | 1.000 | 1.050 | 0.9900 | 0.9900 | 92,883 | -0.03(-2.94%) |
Dec 04, 2019 | 1.030 | 1.080 | 0.9800 | 1.020 | 96,046 | -0.01(-0.97%) |
Dec 03, 2019 | 1.110 | 1.150 | 1.030 | 1.030 | 695,675 | +0.01(+0.98%) |
Dec 02, 2019 | 0.9400 | 1.030 | 0.9200 | 1.020 | 226,157 | +0.13(+14.59%) |
Nov 29, 2019 | 0.8700 | 0.9000 | 0.8700 | 0.8901 | 23,600 | +0.00(+0.19%) |
Nov 27, 2019 | 0.8700 | 0.8900 | 0.8600 | 0.8884 | 37,000 | +0.01(+0.95%) |
Nov 26, 2019 | 0.8924 | 0.9070 | 0.8800 | 0.8800 | 63,070 | -0.04(-4.82%) |
Nov 25, 2019 | 0.9300 | 0.9400 | 0.8810 | 0.9246 | 39,130 | +0.01(+1.62%) |
Nov 22, 2019 | 0.9000 | 0.9199 | 0.9000 | 0.9099 | 20,600 | -0.02(-1.63%) |
Nov 21, 2019 | 0.9500 | 0.9500 | 0.9196 | 0.9250 | 17,521 | -0.01(-0.54%) |
Nov 20, 2019 | 0.9100 | 0.9600 | 0.9100 | 0.9300 | 36,674 | -0.01(-0.53%) |
Nov 19, 2019 | 0.9805 | 0.9805 | 0.9250 | 0.9350 | 45,530 | -0.04(-3.93%) |
Nov 18, 2019 | 1.000 | 1.010 | 0.9200 | 0.9732 | 161,118 | +0.09(+10.09%) |
Nov 15, 2019 | 0.9157 | 0.9157 | 0.8710 | 0.8840 | 26,800 | -0.02(-1.78%) |
Nov 14, 2019 | 0.8700 | 0.9156 | 0.8600 | 0.9000 | 71,054 | +0.02(+2.27%) |
Nov 13, 2019 | 0.9200 | 0.9300 | 0.8463 | 0.8800 | 27,790 | -0.02(-2.75%) |
Nov 12, 2019 | 0.9005 | 0.9330 | 0.8689 | 0.9049 | 84,929 | -0.01(-1.61%) |
Nov 11, 2019 | 0.9585 | 0.9585 | 0.9002 | 0.9197 | 19,448 | -0.03(-3.19%) |
Nov 08, 2019 | 0.9200 | 1.000 | 0.9101 | 0.9500 | 67,500 | +0.02(+2.15%) |
Nov 07, 2019 | 0.9201 | 0.9500 | 0.9201 | 0.9300 | 9,729 | -0.00(-0.01%) |
Nov 06, 2019 | 1.000 | 1.000 | 0.8501 | 0.9301 | 57,195 | -0.04(-4.11%) |
Nov 05, 2019 | 0.9800 | 1.000 | 0.9650 | 0.9700 | 21,926 | +0.00(+0.31%) |
Nov 04, 2019 | 0.9665 | 1.000 | 0.9600 | 0.9670 | 29,511 | -0.01(-1.33%) |