Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.5800 | 0.8000 | 0.5800 | 0.8000 | 38,269 | +0.25(+45.45%) |
Nov 28, 2019 | 0.5600 | 0.5600 | 0.4700 | 0.5500 | 10,000 | -0.03(-5.17%) |
Nov 27, 2019 | 0.5700 | 0.5800 | 0.5500 | 0.5800 | 13,500 | +0.13(+28.89%) |
Nov 26, 2019 | 0.5500 | 0.5800 | 0.4500 | 0.4500 | 68,215 | -0.04(-8.16%) |
Nov 25, 2019 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | 66,130 | -0.03(-5.77%) |
Nov 22, 2019 | 0.6000 | 0.6000 | 0.4100 | 0.5200 | 315,820 | -0.25(-32.47%) |
Nov 21, 2019 | 0.8100 | 0.8800 | 0.7700 | 0.7700 | 30,500 | +0.04(+5.48%) |
Nov 20, 2019 | 0.9500 | 0.9500 | 0.7300 | 0.7300 | 49,408 | -0.24(-24.74%) |
Nov 19, 2019 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | 7,500 | +0.03(+3.19%) |
Nov 18, 2019 | 1.050 | 1.050 | 0.9000 | 0.9400 | 34,188 | -0.16(-14.55%) |
Nov 15, 2019 | 1.130 | 1.170 | 1.080 | 1.100 | 21,300 | +0.02(+1.85%) |
Nov 14, 2019 | 1.150 | 1.150 | 1.080 | 1.080 | 5,732 | -0.03(-2.70%) |
Nov 13, 2019 | 1.120 | 1.180 | 1.100 | 1.110 | 19,800 | -0.05(-4.31%) |
Nov 12, 2019 | 1.340 | 1.340 | 1.100 | 1.160 | 71,859 | -0.22(-15.94%) |
Nov 11, 2019 | 1.320 | 1.380 | 1.260 | 1.380 | 12,800 | +0.06(+4.55%) |
Nov 08, 2019 | 1.260 | 1.330 | 1.240 | 1.320 | 4,047 | +0.07(+5.60%) |
Nov 07, 2019 | 1.490 | 1.490 | 1.150 | 1.250 | 65,331 | -0.31(-19.87%) |
Nov 06, 2019 | 1.600 | 1.610 | 1.430 | 1.560 | 21,400 | -0.02(-1.27%) |
Nov 05, 2019 | 1.700 | 1.710 | 1.560 | 1.580 | 26,597 | -0.15(-8.67%) |
Nov 04, 2019 | 1.830 | 1.830 | 1.720 | 1.730 | 17,935 | -0.10(-5.46%) |
Nov 01, 2019 | 1.870 | 1.880 | 1.730 | 1.830 | 8,100 | -0.02(-1.08%) |
Oct 31, 2019 | 1.710 | 1.900 | 1.710 | 1.850 | 13,300 | -0.05(-2.63%) |
Oct 30, 2019 | 1.900 | 1.910 | 1.880 | 1.900 | 12,400 | -0.01(-0.52%) |
Oct 29, 2019 | 1.840 | 1.920 | 1.830 | 1.910 | 1,000 | +0.06(+3.24%) |
Oct 28, 2019 | 2.010 | 2.010 | 1.850 | 1.850 | 12,300 | -0.18(-8.87%) |
Oct 25, 2019 | 1.900 | 2.050 | 1.900 | 2.030 | 7,300 | +0.03(+1.50%) |
Oct 24, 2019 | 2.110 | 2.110 | 1.850 | 2.000 | 42,598 | -0.11(-5.21%) |
Oct 23, 2019 | 2.050 | 2.150 | 2.050 | 2.110 | 3,600 | +0.06(+2.93%) |
Oct 22, 2019 | 2.070 | 2.110 | 2.040 | 2.050 | 4,485 | -0.10(-4.65%) |
Oct 21, 2019 | 2.150 | 2.150 | 2.140 | 2.150 | 500 | +0.01(+0.47%) |
Oct 18, 2019 | 2.230 | 2.230 | 2.120 | 2.140 | 10,400 | -0.06(-2.73%) |
Oct 17, 2019 | 2.120 | 2.250 | 2.120 | 2.200 | 15,808 | -0.03(-1.35%) |
Oct 16, 2019 | 2.210 | 2.250 | 2.160 | 2.230 | 4,700 | +0.10(+4.69%) |
Oct 15, 2019 | 1.990 | 2.130 | 1.990 | 2.130 | 1,639 | +0.08(+3.90%) |
Oct 11, 2019 | 2.050 | 2.050 | 2.050 | 0 | +0.00(+0.00%) | |
Oct 10, 2019 | 2.260 | 2.260 | 2.050 | 2.050 | 8,350 | -0.20(-8.89%) |
Oct 09, 2019 | 2.320 | 2.320 | 2.250 | 2.250 | 1,400 | -0.15(-6.25%) |
Oct 08, 2019 | 2.380 | 2.400 | 2.370 | 2.400 | 1,000 | +0.03(+1.27%) |
Oct 07, 2019 | 2.270 | 2.440 | 2.270 | 2.370 | 14,579 | +0.11(+4.87%) |
Oct 04, 2019 | 2.170 | 2.330 | 2.170 | 2.260 | 7,983 | +0.10(+4.63%) |
Oct 03, 2019 | 2.270 | 2.280 | 2.160 | 2.160 | 8,219 | -0.09(-4.00%) |
Oct 02, 2019 | 2.250 | 2.250 | 2.250 | 2.250 | 500 | +0.03(+1.35%) |
Oct 01, 2019 | 2.210 | 2.220 | 2.210 | 2.220 | 3,100 | +0.00(+0.00%) |
Sep 30, 2019 | 2.210 | 2.240 | 2.200 | 2.220 | 5,075 | -0.04(-1.77%) |
Sep 27, 2019 | 2.310 | 2.310 | 2.200 | 2.260 | 4,900 | -0.05(-2.16%) |
Sep 26, 2019 | 2.250 | 2.310 | 2.250 | 2.310 | 7,550 | +0.02(+0.87%) |
Sep 25, 2019 | 2.310 | 2.320 | 2.270 | 2.290 | 3,100 | -0.02(-0.87%) |
Sep 24, 2019 | 2.340 | 2.340 | 2.300 | 2.310 | 34,489 | +0.01(+0.43%) |
Sep 23, 2019 | 2.310 | 2.330 | 2.300 | 2.300 | 24,050 | -0.04(-1.71%) |
Sep 20, 2019 | 2.400 | 2.400 | 2.340 | 2.340 | 5,700 | +0.02(+0.86%) |
Sep 19, 2019 | 2.370 | 2.370 | 2.320 | 2.320 | 300 | -0.08(-3.33%) |
Sep 18, 2019 | 2.370 | 2.400 | 2.350 | 2.400 | 8,717 | +0.10(+4.35%) |
Sep 17, 2019 | 2.310 | 2.370 | 2.300 | 2.300 | 2,900 | -0.03(-1.29%) |
Sep 16, 2019 | 2.500 | 2.560 | 2.300 | 2.330 | 34,500 | -0.19(-7.54%) |
Sep 13, 2019 | 2.540 | 2.570 | 2.500 | 2.520 | 3,019 | +0.02(+0.80%) |
Sep 12, 2019 | 2.600 | 2.600 | 2.500 | 2.500 | 13,600 | -0.02(-0.79%) |
Sep 11, 2019 | 2.410 | 2.560 | 2.340 | 2.520 | 14,500 | +0.12(+5.00%) |
Sep 10, 2019 | 2.390 | 2.420 | 2.370 | 2.400 | 11,600 | +0.00(+0.00%) |
Sep 09, 2019 | 2.400 | 2.510 | 2.390 | 2.400 | 23,200 | -0.02(-0.83%) |
Sep 06, 2019 | 2.420 | 2.460 | 2.400 | 2.420 | 2,300 | +0.00(+0.00%) |
Sep 05, 2019 | 2.430 | 2.430 | 2.350 | 2.420 | 11,229 | -0.01(-0.41%) |
Sep 04, 2019 | 2.550 | 2.550 | 2.430 | 2.430 | 5,899 | -0.14(-5.45%) |