Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.3750 | 0.4767 | 0.3750 | 0.4610 | 2,888,200 | +0.02(+4.82%) |
Nov 27, 2019 | 0.4800 | 0.4800 | 0.4194 | 0.4398 | 4,754,800 | -0.05(-10.19%) |
Nov 26, 2019 | 0.5150 | 0.5435 | 0.4600 | 0.4897 | 3,016,402 | -0.02(-3.74%) |
Nov 25, 2019 | 0.6000 | 0.6000 | 0.4963 | 0.5087 | 2,590,586 | -0.05(-9.18%) |
Nov 22, 2019 | 0.6500 | 0.7000 | 0.5491 | 0.5601 | 2,080,500 | -0.09(-14.13%) |
Nov 21, 2019 | 0.7000 | 0.7449 | 0.6200 | 0.6523 | 2,159,203 | -0.02(-2.93%) |
Nov 20, 2019 | 0.6600 | 0.7319 | 0.6600 | 0.6720 | 1,951,576 | +0.02(+3.38%) |
Nov 19, 2019 | 0.6820 | 0.7500 | 0.5957 | 0.6500 | 4,236,861 | -0.11(-14.24%) |
Nov 18, 2019 | 0.8200 | 0.9500 | 0.7400 | 0.7579 | 4,489,690 | -0.23(-23.06%) |
Nov 15, 2019 | 1.020 | 1.030 | 0.9800 | 0.9850 | 1,158,400 | -0.04(-3.43%) |
Nov 14, 2019 | 0.9770 | 1.030 | 0.9770 | 1.020 | 1,120,007 | +0.00(+0.46%) |
Nov 13, 2019 | 1.030 | 1.060 | 1.004 | 1.015 | 793,853 | -0.03(-3.30%) |
Nov 12, 2019 | 1.110 | 1.110 | 1.040 | 1.050 | 699,243 | -0.04(-3.76%) |
Nov 11, 2019 | 1.090 | 1.100 | 1.067 | 1.091 | 417,295 | -0.01(-0.82%) |
Nov 08, 2019 | 1.050 | 1.120 | 1.050 | 1.100 | 767,400 | +0.02(+1.85%) |
Nov 07, 2019 | 1.155 | 1.180 | 1.060 | 1.080 | 736,502 | -0.07(-6.29%) |
Nov 06, 2019 | 1.180 | 1.200 | 1.150 | 1.153 | 503,528 | -0.03(-2.33%) |
Nov 05, 2019 | 1.220 | 1.250 | 1.150 | 1.180 | 660,695 | -0.02(-1.67%) |
Nov 04, 2019 | 1.100 | 1.201 | 1.100 | 1.200 | 1,063,575 | +0.12(+11.11%) |
Nov 01, 2019 | 1.080 | 1.080 | 1.044 | 1.080 | 536,100 | +0.05(+4.85%) |
Oct 31, 2019 | 1.090 | 1.090 | 1.000 | 1.030 | 1,172,590 | -0.01(-0.96%) |
Oct 30, 2019 | 1.070 | 1.090 | 0.9966 | 1.040 | 1,049,150 | -0.05(-4.59%) |
Oct 29, 2019 | 1.273 | 1.340 | 1.050 | 1.090 | 2,611,962 | -0.30(-21.58%) |
Oct 28, 2019 | 1.370 | 1.430 | 1.350 | 1.390 | 1,579,724 | +0.07(+5.46%) |
Oct 25, 2019 | 1.240 | 1.370 | 1.238 | 1.318 | 1,618,700 | +0.09(+7.58%) |
Oct 24, 2019 | 1.120 | 1.240 | 1.117 | 1.225 | 1,011,900 | +0.10(+8.42%) |
Oct 23, 2019 | 1.050 | 1.157 | 1.040 | 1.130 | 1,067,898 | +0.07(+6.60%) |
Oct 22, 2019 | 1.040 | 1.110 | 1.040 | 1.060 | 736,690 | -0.03(-2.75%) |
Oct 21, 2019 | 1.100 | 1.130 | 1.035 | 1.090 | 1,116,320 | +0.01(+0.93%) |
Oct 18, 2019 | 1.053 | 1.090 | 0.9978 | 1.080 | 1,414,500 | +0.04(+3.85%) |
Oct 17, 2019 | 1.100 | 1.130 | 1.010 | 1.040 | 1,323,747 | -0.05(-4.59%) |
Oct 16, 2019 | 1.120 | 1.160 | 1.040 | 1.090 | 1,348,383 | -0.04(-3.51%) |
Oct 15, 2019 | 1.165 | 1.200 | 1.110 | 1.130 | 1,146,070 | -0.04(-3.45%) |
Oct 14, 2019 | 1.255 | 1.270 | 1.160 | 1.170 | 710,799 | -0.03(-2.50%) |
Oct 11, 2019 | 1.252 | 1.300 | 1.150 | 1.200 | 1,231,800 | -0.03(-2.44%) |
Oct 10, 2019 | 1.395 | 1.410 | 1.215 | 1.230 | 2,003,080 | -0.19(-13.26%) |
Oct 09, 2019 | 1.490 | 1.490 | 1.380 | 1.418 | 1,245,830 | -0.07(-4.80%) |
Oct 08, 2019 | 1.633 | 1.640 | 1.448 | 1.490 | 1,802,082 | -0.23(-13.40%) |
Oct 07, 2019 | 1.627 | 1.721 | 1.627 | 1.720 | 515,172 | +0.07(+4.24%) |
Oct 04, 2019 | 1.852 | 1.860 | 1.646 | 1.650 | 736,800 | -0.14(-7.82%) |
Oct 03, 2019 | 1.630 | 1.800 | 1.560 | 1.790 | 1,006,385 | +0.22(+14.01%) |
Oct 02, 2019 | 1.360 | 1.640 | 1.337 | 1.570 | 1,190,603 | +0.17(+12.14%) |
Oct 01, 2019 | 1.420 | 1.470 | 1.370 | 1.400 | 667,754 | -0.05(-3.45%) |
Sep 30, 2019 | 1.500 | 1.520 | 1.350 | 1.450 | 1,248,044 | -0.06(-4.25%) |
Sep 27, 2019 | 1.570 | 1.570 | 1.491 | 1.514 | 759,400 | -0.04(-2.67%) |
Sep 26, 2019 | 1.710 | 1.740 | 1.525 | 1.556 | 978,052 | -0.10(-5.95%) |
Sep 25, 2019 | 1.541 | 1.654 | 1.500 | 1.654 | 1,225,001 | +0.06(+3.78%) |
Sep 24, 2019 | 1.660 | 1.670 | 1.544 | 1.594 | 1,658,802 | -0.06(-3.39%) |
Sep 23, 2019 | 1.700 | 1.725 | 1.623 | 1.650 | 889,797 | -0.05(-2.94%) |
Sep 20, 2019 | 1.720 | 1.737 | 1.650 | 1.700 | 1,064,800 | -0.04(-2.30%) |
Sep 19, 2019 | 1.767 | 1.810 | 1.720 | 1.740 | 771,505 | -0.04(-2.25%) |
Sep 18, 2019 | 1.830 | 1.860 | 1.756 | 1.780 | 939,213 | -0.03(-1.66%) |
Sep 17, 2019 | 1.820 | 1.874 | 1.792 | 1.810 | 726,201 | -0.05(-2.69%) |
Sep 16, 2019 | 1.962 | 1.975 | 1.820 | 1.860 | 882,223 | -0.06(-3.12%) |
Sep 13, 2019 | 1.980 | 2.020 | 1.856 | 1.920 | 1,359,500 | -0.06(-2.96%) |
Sep 12, 2019 | 2.038 | 2.050 | 1.971 | 1.979 | 477,941 | -0.05(-2.53%) |
Sep 11, 2019 | 2.072 | 2.150 | 2.004 | 2.030 | 794,652 | -0.06(-2.75%) |
Sep 10, 2019 | 2.050 | 2.116 | 2.000 | 2.087 | 1,062,444 | +0.05(+2.33%) |
Sep 09, 2019 | 1.972 | 2.060 | 1.949 | 2.040 | 611,260 | +0.07(+3.55%) |
Sep 06, 2019 | 2.050 | 2.050 | 1.933 | 1.970 | 617,400 | -0.02(-1.01%) |
Sep 05, 2019 | 1.988 | 2.007 | 1.892 | 1.990 | 665,606 | +0.01(+0.51%) |
Sep 04, 2019 | 1.990 | 2.050 | 1.923 | 1.980 | 557,763 | -0.02(-0.85%) |