Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.730 | 2.921 | 2.587 | 2.610 | 57,520 | -0.04(-1.51%) |
Oct 30, 2019 | 2.480 | 3.090 | 2.400 | 2.650 | 531,340 | +0.18(+7.29%) |
Oct 29, 2019 | 2.440 | 2.650 | 2.100 | 2.470 | 410,269 | +0.01(+0.41%) |
Oct 28, 2019 | 2.940 | 2.940 | 2.226 | 2.460 | 213,468 | -0.19(-7.17%) |
Oct 25, 2019 | 2.780 | 3.450 | 2.560 | 2.650 | 500,600 | -0.26(-8.93%) |
Oct 24, 2019 | 3.710 | 4.030 | 2.660 | 2.910 | 9,754,162 | +0.21(+7.78%) |
Oct 23, 2019 | 1.600 | 2.800 | 1.580 | 2.700 | 1,488,941 | +2.28(+539.66%) |
Oct 22, 2019 | 0.4300 | 0.4453 | 0.4016 | 0.4221 | 137,776 | -0.00(-0.87%) |
Oct 21, 2019 | 0.4260 | 0.4260 | 0.4100 | 0.4258 | 19,089 | +0.02(+3.73%) |
Oct 18, 2019 | 0.4200 | 0.4400 | 0.4100 | 0.4105 | 21,300 | -0.01(-2.26%) |
Oct 17, 2019 | 0.4299 | 0.4299 | 0.4001 | 0.4200 | 54,716 | +0.01(+2.44%) |
Oct 16, 2019 | 0.4470 | 0.4470 | 0.4005 | 0.4100 | 79,724 | -0.03(-6.82%) |
Oct 15, 2019 | 0.4100 | 0.4900 | 0.4000 | 0.4400 | 136,622 | +0.01(+2.33%) |
Oct 14, 2019 | 0.4300 | 0.4600 | 0.3900 | 0.4300 | 146,542 | +0.00(+0.00%) |
Oct 11, 2019 | 0.4200 | 0.4480 | 0.4200 | 0.4300 | 21,400 | -0.02(-4.44%) |
Oct 10, 2019 | 0.4829 | 0.4829 | 0.4181 | 0.4500 | 16,414 | -0.01(-1.10%) |
Oct 09, 2019 | 0.4300 | 0.4570 | 0.4188 | 0.4550 | 17,519 | +0.02(+5.42%) |
Oct 08, 2019 | 0.4600 | 0.4601 | 0.4101 | 0.4316 | 58,275 | -0.02(-4.11%) |
Oct 07, 2019 | 0.4525 | 0.4800 | 0.4500 | 0.4501 | 38,361 | -0.01(-2.70%) |
Oct 04, 2019 | 0.4700 | 0.4700 | 0.4550 | 0.4626 | 18,800 | -0.00(-0.26%) |
Oct 03, 2019 | 0.4600 | 0.4669 | 0.4500 | 0.4638 | 12,482 | -0.01(-1.32%) |
Oct 02, 2019 | 0.4717 | 0.4944 | 0.4500 | 0.4700 | 58,565 | +0.00(+0.00%) |
Oct 01, 2019 | 0.4701 | 0.4984 | 0.4641 | 0.4700 | 13,682 | -0.02(-3.69%) |
Sep 30, 2019 | 0.4700 | 0.5038 | 0.4630 | 0.4880 | 28,825 | +0.02(+3.50%) |
Sep 27, 2019 | 0.4702 | 0.5000 | 0.4702 | 0.4715 | 14,500 | +0.00(+0.28%) |
Sep 26, 2019 | 0.4850 | 0.5040 | 0.4700 | 0.4702 | 12,692 | -0.01(-2.83%) |
Sep 25, 2019 | 0.4900 | 0.5100 | 0.4700 | 0.4839 | 65,613 | -0.00(-0.23%) |
Sep 24, 2019 | 0.5100 | 0.5100 | 0.4776 | 0.4850 | 24,288 | -0.03(-5.46%) |
Sep 23, 2019 | 0.5271 | 0.5271 | 0.4850 | 0.5130 | 93,837 | -0.00(-0.79%) |
Sep 20, 2019 | 0.5369 | 0.5369 | 0.5103 | 0.5171 | 47,200 | -0.02(-3.16%) |
Sep 19, 2019 | 0.5102 | 0.5400 | 0.5102 | 0.5340 | 10,707 | +0.02(+4.69%) |
Sep 18, 2019 | 0.5101 | 0.5365 | 0.5100 | 0.5101 | 21,472 | -0.01(-1.92%) |
Sep 17, 2019 | 0.5105 | 0.5397 | 0.5100 | 0.5201 | 34,646 | +0.00(+0.02%) |
Sep 16, 2019 | 0.5270 | 0.5340 | 0.5106 | 0.5200 | 34,656 | +0.01(+1.86%) |
Sep 13, 2019 | 0.5180 | 0.5400 | 0.5034 | 0.5105 | 65,500 | -0.01(-1.54%) |
Sep 12, 2019 | 0.5400 | 0.5600 | 0.5002 | 0.5185 | 250,524 | -0.02(-3.96%) |
Sep 11, 2019 | 0.5340 | 0.5800 | 0.5027 | 0.5399 | 442,188 | +0.00(+0.92%) |
Sep 10, 2019 | 0.5022 | 0.5400 | 0.5001 | 0.5350 | 30,398 | +0.02(+2.88%) |
Sep 09, 2019 | 0.5250 | 0.5480 | 0.5012 | 0.5200 | 35,594 | +0.02(+3.24%) |
Sep 06, 2019 | 0.5075 | 0.5400 | 0.5012 | 0.5037 | 9,700 | -0.00(-0.75%) |
Sep 05, 2019 | 0.4800 | 0.5480 | 0.4712 | 0.5075 | 40,304 | +0.02(+3.57%) |
Sep 04, 2019 | 0.5000 | 0.5150 | 0.4800 | 0.4900 | 25,698 | -0.01(-2.02%) |
Sep 03, 2019 | 0.4738 | 0.5149 | 0.4700 | 0.5001 | 68,874 | +0.03(+6.13%) |
Aug 30, 2019 | 0.5149 | 0.5149 | 0.4700 | 0.4712 | 37,600 | -0.03(-6.66%) |
Aug 29, 2019 | 0.5200 | 0.5250 | 0.4714 | 0.5048 | 171,384 | -0.01(-1.04%) |
Aug 28, 2019 | 0.5255 | 0.5300 | 0.5100 | 0.5101 | 55,312 | +0.01(+1.92%) |
Aug 27, 2019 | 0.5000 | 0.5200 | 0.5000 | 0.5005 | 44,592 | -0.01(-1.86%) |
Aug 26, 2019 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 78,108 | -0.02(-3.13%) |
Aug 23, 2019 | 0.5419 | 0.5500 | 0.5099 | 0.5265 | 55,100 | -0.01(-1.68%) |
Aug 22, 2019 | 0.5900 | 0.5901 | 0.5303 | 0.5355 | 77,343 | -0.04(-7.05%) |
Aug 21, 2019 | 0.5200 | 0.6390 | 0.5200 | 0.5761 | 413,540 | +0.04(+6.69%) |
Aug 20, 2019 | 0.5200 | 0.5500 | 0.5200 | 0.5400 | 48,878 | -0.00(-0.88%) |
Aug 19, 2019 | 0.5100 | 0.5448 | 0.5000 | 0.5448 | 147,799 | +0.05(+11.21%) |
Aug 16, 2019 | 0.5299 | 0.5299 | 0.4793 | 0.4899 | 253,100 | -0.03(-4.87%) |
Aug 15, 2019 | 0.5500 | 0.6200 | 0.5101 | 0.5150 | 262,412 | -0.04(-6.36%) |
Aug 14, 2019 | 0.5500 | 0.5800 | 0.5000 | 0.5500 | 338,394 | +0.03(+5.77%) |
Aug 13, 2019 | 0.5900 | 0.6200 | 0.5000 | 0.5200 | 1,160,922 | -0.06(-10.34%) |
Aug 12, 2019 | 0.6100 | 0.9200 | 0.5300 | 0.5800 | 10,572,400 | +0.16(+39.76%) |
Aug 09, 2019 | 0.4400 | 0.4400 | 0.4025 | 0.4150 | 43,100 | -0.01(-3.38%) |
Aug 08, 2019 | 0.4700 | 0.4749 | 0.4200 | 0.4295 | 78,473 | -0.03(-6.63%) |
Aug 07, 2019 | 0.5200 | 0.5200 | 0.4500 | 0.4600 | 156,697 | -0.07(-13.01%) |
Aug 06, 2019 | 0.5280 | 0.5500 | 0.5100 | 0.5288 | 25,580 | +0.03(+5.76%) |
Aug 05, 2019 | 0.5562 | 0.5775 | 0.5000 | 0.5000 | 88,573 | -0.03(-5.62%) |
Aug 02, 2019 | 0.5350 | 0.5500 | 0.5000 | 0.5298 | 47,300 | +0.03(+5.96%) |