Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.240 | 1.420 | 1.190 | 1.290 | 2,450,169 | +0.35(+37.23%) |
Nov 28, 2019 | 0.8300 | 0.9600 | 0.8000 | 0.9400 | 996,682 | +0.12(+14.63%) |
Nov 27, 2019 | 0.8400 | 0.8400 | 0.8100 | 0.8200 | 120,030 | -0.02(-2.38%) |
Nov 26, 2019 | 0.8100 | 0.8400 | 0.8100 | 0.8400 | 264,818 | +0.03(+3.70%) |
Nov 25, 2019 | 0.8000 | 0.8300 | 0.7800 | 0.8100 | 358,576 | +0.02(+2.53%) |
Nov 22, 2019 | 0.8000 | 0.8000 | 0.7600 | 0.7900 | 257,938 | -0.01(-1.25%) |
Nov 21, 2019 | 0.7900 | 0.8200 | 0.7700 | 0.8000 | 178,810 | +0.01(+1.27%) |
Nov 20, 2019 | 0.8100 | 0.8100 | 0.7800 | 0.7900 | 261,261 | -0.01(-1.25%) |
Nov 19, 2019 | 0.8000 | 0.8000 | 0.7700 | 0.8000 | 138,019 | +0.01(+1.27%) |
Nov 18, 2019 | 0.8500 | 0.8600 | 0.7800 | 0.7900 | 305,745 | -0.04(-4.82%) |
Nov 15, 2019 | 0.8500 | 0.9100 | 0.8200 | 0.8300 | 335,018 | +0.00(+0.00%) |
Nov 14, 2019 | 0.8600 | 0.9100 | 0.8200 | 0.8300 | 249,607 | -0.02(-2.35%) |
Nov 13, 2019 | 0.9200 | 0.9500 | 0.7600 | 0.8500 | 840,452 | -0.09(-9.57%) |
Nov 12, 2019 | 0.9700 | 1.030 | 0.8700 | 0.9400 | 687,080 | +0.00(+0.00%) |
Nov 11, 2019 | 0.8600 | 1.090 | 0.8300 | 0.9400 | 1,030,249 | +0.11(+13.25%) |
Nov 08, 2019 | 0.8400 | 0.8500 | 0.8100 | 0.8300 | 129,175 | -0.02(-2.35%) |
Nov 07, 2019 | 0.8700 | 0.8800 | 0.8100 | 0.8500 | 394,432 | -0.02(-2.30%) |
Nov 06, 2019 | 0.8600 | 0.9000 | 0.8600 | 0.8700 | 153,824 | -0.02(-2.25%) |
Nov 05, 2019 | 0.8700 | 0.9300 | 0.8700 | 0.8900 | 73,171 | -0.03(-3.26%) |
Nov 04, 2019 | 0.9000 | 0.9300 | 0.8600 | 0.9200 | 290,714 | +0.05(+5.75%) |
Nov 01, 2019 | 0.9200 | 0.9500 | 0.8600 | 0.8700 | 250,626 | -0.01(-1.14%) |
Oct 31, 2019 | 0.9900 | 0.9900 | 0.8800 | 0.8800 | 306,935 | -0.09(-9.28%) |
Oct 30, 2019 | 1.000 | 1.030 | 0.9000 | 0.9700 | 315,125 | +0.05(+5.43%) |
Oct 29, 2019 | 0.7400 | 1.020 | 0.7300 | 0.9200 | 866,325 | +0.16(+21.05%) |
Oct 28, 2019 | 0.8300 | 0.8300 | 0.7400 | 0.7600 | 473,866 | -0.06(-7.32%) |
Oct 25, 2019 | 0.9200 | 0.9200 | 0.8000 | 0.8200 | 620,493 | -0.08(-8.89%) |
Oct 24, 2019 | 0.8600 | 0.9400 | 0.8600 | 0.9000 | 721,468 | +0.06(+7.14%) |
Oct 23, 2019 | 0.9300 | 0.9400 | 0.8300 | 0.8400 | 1,200,682 | -0.08(-8.70%) |
Oct 22, 2019 | 0.9500 | 1.070 | 0.9000 | 0.9200 | 1,272,236 | -0.03(-3.16%) |
Oct 21, 2019 | 1.290 | 1.290 | 0.9200 | 0.9500 | 3,988,732 | -0.72(-43.11%) |
Oct 18, 2019 | 2.000 | 2.060 | 1.660 | 1.670 | 581,202 | -0.28(-14.36%) |
Oct 17, 2019 | 1.900 | 2.010 | 1.720 | 1.950 | 682,162 | +0.13(+7.14%) |
Oct 16, 2019 | 1.980 | 2.050 | 1.770 | 1.820 | 843,298 | -0.27(-12.92%) |
Oct 15, 2019 | 2.260 | 2.260 | 2.040 | 2.090 | 233,631 | -0.16(-7.11%) |
Oct 11, 2019 | 2.250 | 2.250 | 2.250 | 0 | +0.06(+2.74%) | |
Oct 10, 2019 | 2.290 | 2.320 | 2.150 | 2.190 | 127,131 | -0.04(-1.79%) |
Oct 09, 2019 | 2.370 | 2.370 | 2.180 | 2.230 | 150,540 | -0.06(-2.62%) |
Oct 08, 2019 | 2.360 | 2.360 | 2.240 | 2.290 | 93,437 | -0.03(-1.29%) |
Oct 07, 2019 | 2.450 | 2.450 | 2.300 | 2.320 | 147,345 | -0.10(-4.13%) |
Oct 04, 2019 | 2.400 | 2.440 | 2.310 | 2.420 | 425,647 | +0.16(+7.08%) |
Oct 03, 2019 | 2.340 | 2.340 | 2.190 | 2.260 | 244,151 | -0.07(-3.00%) |
Oct 02, 2019 | 2.330 | 2.410 | 2.230 | 2.330 | 287,731 | -0.05(-2.10%) |
Oct 01, 2019 | 2.600 | 2.650 | 2.350 | 2.380 | 314,903 | -0.28(-10.53%) |
Sep 30, 2019 | 2.790 | 2.790 | 2.510 | 2.660 | 208,152 | -0.03(-1.12%) |
Sep 27, 2019 | 2.610 | 2.860 | 2.560 | 2.690 | 386,281 | +0.02(+0.75%) |
Sep 26, 2019 | 3.310 | 3.310 | 2.530 | 2.670 | 915,619 | -0.41(-13.31%) |
Sep 25, 2019 | 3.030 | 3.200 | 2.960 | 3.080 | 187,728 | +0.03(+0.98%) |
Sep 24, 2019 | 3.220 | 3.260 | 3.030 | 3.050 | 252,921 | -0.23(-7.01%) |
Sep 23, 2019 | 3.460 | 3.460 | 3.270 | 3.280 | 252,536 | -0.18(-5.20%) |
Sep 20, 2019 | 3.410 | 3.560 | 3.400 | 3.460 | 314,288 | +0.07(+2.06%) |
Sep 19, 2019 | 3.260 | 3.420 | 3.230 | 3.390 | 163,801 | +0.10(+3.04%) |
Sep 18, 2019 | 3.290 | 3.350 | 3.110 | 3.290 | 188,670 | -0.02(-0.60%) |
Sep 17, 2019 | 3.420 | 3.420 | 3.230 | 3.310 | 256,334 | -0.12(-3.50%) |
Sep 16, 2019 | 3.560 | 3.600 | 3.400 | 3.430 | 316,334 | +0.01(+0.29%) |
Sep 13, 2019 | 3.200 | 3.490 | 3.200 | 3.420 | 339,095 | +0.24(+7.55%) |
Sep 12, 2019 | 3.250 | 3.250 | 3.060 | 3.180 | 290,510 | -0.05(-1.55%) |
Sep 11, 2019 | 2.980 | 3.250 | 2.960 | 3.230 | 481,318 | +0.27(+9.12%) |
Sep 10, 2019 | 2.760 | 2.980 | 2.710 | 2.960 | 485,985 | +0.22(+8.03%) |
Sep 09, 2019 | 2.680 | 2.770 | 2.570 | 2.740 | 157,091 | +0.14(+5.38%) |
Sep 06, 2019 | 2.600 | 2.610 | 2.440 | 2.600 | 310,326 | +0.01(+0.39%) |
Sep 05, 2019 | 2.670 | 2.780 | 2.570 | 2.590 | 368,139 | +0.04(+1.57%) |
Sep 04, 2019 | 2.450 | 2.550 | 2.440 | 2.550 | 45,124 | +0.10(+4.08%) |