Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.520 | 1.586 | 1.450 | 1.450 | 114,000 | +0.06(+4.00%) |
Nov 27, 2019 | 1.260 | 1.394 | 1.180 | 1.394 | 456,300 | +0.02(+1.25%) |
Nov 26, 2019 | 1.730 | 1.730 | 1.300 | 1.377 | 393,772 | -0.28(-17.05%) |
Nov 25, 2019 | 1.890 | 1.890 | 1.660 | 1.660 | 236,957 | -0.18(-9.78%) |
Nov 22, 2019 | 1.690 | 2.048 | 1.690 | 1.840 | 267,100 | +0.14(+8.24%) |
Nov 21, 2019 | 1.690 | 1.857 | 1.600 | 1.700 | 492,600 | +0.00(+0.00%) |
Nov 20, 2019 | 2.036 | 2.110 | 1.680 | 1.700 | 557,456 | -0.41(-19.43%) |
Nov 19, 2019 | 1.750 | 2.388 | 1.750 | 2.110 | 994,179 | +0.36(+20.57%) |
Nov 18, 2019 | 1.470 | 1.830 | 1.356 | 1.750 | 422,833 | +0.34(+23.77%) |
Nov 15, 2019 | 1.550 | 1.570 | 1.410 | 1.414 | 205,800 | -0.15(-9.65%) |
Nov 14, 2019 | 1.600 | 1.620 | 1.403 | 1.565 | 280,762 | +0.05(+3.64%) |
Nov 13, 2019 | 1.360 | 1.585 | 1.360 | 1.510 | 389,041 | +0.21(+16.15%) |
Nov 12, 2019 | 1.244 | 1.315 | 1.200 | 1.300 | 170,825 | +0.11(+9.24%) |
Nov 11, 2019 | 1.100 | 1.200 | 1.080 | 1.190 | 86,639 | +0.07(+6.25%) |
Nov 08, 2019 | 1.160 | 1.160 | 1.102 | 1.120 | 68,400 | +0.03(+2.75%) |
Nov 07, 2019 | 1.200 | 1.200 | 1.080 | 1.090 | 156,392 | -0.04(-3.54%) |
Nov 06, 2019 | 1.094 | 1.160 | 1.094 | 1.130 | 93,782 | +0.04(+3.97%) |
Nov 05, 2019 | 1.070 | 1.150 | 1.070 | 1.087 | 94,422 | +0.02(+1.57%) |
Nov 04, 2019 | 1.135 | 1.157 | 1.000 | 1.070 | 139,276 | -0.09(-7.89%) |
Nov 01, 2019 | 1.261 | 1.340 | 1.070 | 1.162 | 344,300 | -0.09(-7.07%) |
Oct 31, 2019 | 1.125 | 1.320 | 1.090 | 1.250 | 640,344 | +0.25(+24.75%) |
Oct 30, 2019 | 0.8065 | 1.035 | 0.7701 | 1.002 | 480,755 | +0.15(+17.88%) |
Oct 29, 2019 | 0.7430 | 0.8500 | 0.7400 | 0.8500 | 132,268 | +0.12(+16.44%) |
Oct 28, 2019 | 0.7285 | 0.7540 | 0.7200 | 0.7300 | 86,102 | +0.05(+7.54%) |
Oct 25, 2019 | 0.6998 | 0.7160 | 0.6500 | 0.6788 | 169,700 | -0.01(-1.84%) |
Oct 24, 2019 | 0.7449 | 0.7476 | 0.6360 | 0.6915 | 200,297 | -0.05(-6.16%) |
Oct 23, 2019 | 0.7530 | 0.7592 | 0.7320 | 0.7369 | 107,921 | -0.01(-1.48%) |
Oct 22, 2019 | 0.7405 | 0.7610 | 0.7371 | 0.7480 | 106,389 | -0.00(-0.27%) |
Oct 21, 2019 | 0.7760 | 0.7760 | 0.7350 | 0.7500 | 102,006 | +0.01(+1.01%) |
Oct 18, 2019 | 0.7600 | 0.7600 | 0.7130 | 0.7425 | 76,000 | +0.01(+1.70%) |
Oct 17, 2019 | 0.6950 | 0.7670 | 0.6950 | 0.7301 | 261,830 | +0.02(+2.74%) |
Oct 16, 2019 | 0.7161 | 0.7309 | 0.6750 | 0.7106 | 94,448 | +0.01(+1.51%) |
Oct 15, 2019 | 0.7307 | 0.7307 | 0.6690 | 0.7000 | 140,903 | -0.01(-1.41%) |
Oct 14, 2019 | 0.7100 | 0.7500 | 0.7000 | 0.7100 | 79,245 | +0.01(+1.54%) |
Oct 11, 2019 | 0.6339 | 0.7100 | 0.6242 | 0.6992 | 202,200 | +0.08(+13.73%) |
Oct 10, 2019 | 0.6490 | 0.6574 | 0.5500 | 0.6148 | 141,580 | -0.04(-6.21%) |
Oct 09, 2019 | 0.6180 | 0.7710 | 0.5950 | 0.6555 | 458,096 | +0.08(+13.02%) |
Oct 08, 2019 | 0.4733 | 0.5804 | 0.4733 | 0.5800 | 139,203 | +0.08(+14.97%) |
Oct 07, 2019 | 0.4900 | 0.5160 | 0.4900 | 0.5045 | 50,106 | -0.01(-2.23%) |
Oct 04, 2019 | 0.5076 | 0.5160 | 0.4900 | 0.5160 | 35,000 | +0.02(+4.96%) |
Oct 03, 2019 | 0.5004 | 0.5012 | 0.4916 | 0.4916 | 40,750 | +0.00(+0.33%) |
Oct 02, 2019 | 0.4980 | 0.5008 | 0.4722 | 0.4900 | 27,597 | +0.00(+0.51%) |
Oct 01, 2019 | 0.4874 | 0.4900 | 0.4555 | 0.4875 | 29,894 | +0.01(+1.35%) |
Sep 30, 2019 | 0.4511 | 0.5000 | 0.4511 | 0.4810 | 59,759 | -0.02(-3.80%) |
Sep 27, 2019 | 0.4955 | 0.5005 | 0.4802 | 0.5000 | 53,600 | +0.00(+0.00%) |
Sep 26, 2019 | 0.4928 | 0.5040 | 0.4801 | 0.5000 | 55,312 | +0.01(+2.04%) |
Sep 25, 2019 | 0.5200 | 0.5200 | 0.4808 | 0.4900 | 31,398 | -0.01(-2.06%) |
Sep 24, 2019 | 0.4800 | 0.5106 | 0.4800 | 0.5003 | 104,925 | +0.02(+3.15%) |
Sep 23, 2019 | 0.4860 | 0.5000 | 0.4625 | 0.4850 | 53,148 | +0.00(+0.52%) |
Sep 20, 2019 | 0.4867 | 0.4867 | 0.4499 | 0.4825 | 38,000 | +0.01(+2.66%) |
Sep 19, 2019 | 0.4820 | 0.4820 | 0.4280 | 0.4700 | 84,175 | +0.00(+0.43%) |
Sep 18, 2019 | 0.4765 | 0.4849 | 0.4600 | 0.4680 | 59,730 | -0.00(-0.57%) |
Sep 17, 2019 | 0.4650 | 0.4820 | 0.4349 | 0.4707 | 61,468 | +0.01(+1.23%) |
Sep 16, 2019 | 0.4640 | 0.4708 | 0.4510 | 0.4650 | 29,305 | +0.01(+1.51%) |
Sep 13, 2019 | 0.4003 | 0.4646 | 0.4003 | 0.4581 | 7,400 | +0.02(+5.02%) |
Sep 12, 2019 | 0.4282 | 0.4465 | 0.4222 | 0.4362 | 76,758 | -0.01(-3.30%) |
Sep 11, 2019 | 0.4259 | 0.4753 | 0.4259 | 0.4511 | 54,586 | -0.01(-2.99%) |
Sep 10, 2019 | 0.4255 | 0.4815 | 0.4255 | 0.4650 | 21,602 | +0.00(+0.00%) |
Sep 09, 2019 | 0.4078 | 0.4807 | 0.4078 | 0.4650 | 41,465 | -0.02(-3.25%) |
Sep 06, 2019 | 0.4989 | 0.4989 | 0.4806 | 0.4806 | 27,400 | +0.00(+0.13%) |
Sep 05, 2019 | 0.4800 | 0.5013 | 0.4739 | 0.4800 | 12,985 | +0.00(+0.31%) |
Sep 04, 2019 | 0.4806 | 0.4806 | 0.4543 | 0.4785 | 39,074 | +0.01(+2.90%) |