Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.830 | 4.070 | 3.830 | 3.990 | 25,900 | +0.06(+1.53%) |
Dec 30, 2019 | 3.900 | 4.200 | 3.680 | 3.930 | 83,526 | +0.07(+1.81%) |
Dec 27, 2019 | 3.720 | 3.980 | 3.691 | 3.860 | 86,900 | +0.21(+5.75%) |
Dec 26, 2019 | 3.700 | 3.770 | 3.620 | 3.650 | 40,626 | -0.06(-1.62%) |
Dec 24, 2019 | 3.750 | 3.890 | 3.710 | 3.710 | 14,300 | -0.17(-4.38%) |
Dec 23, 2019 | 3.900 | 4.010 | 3.730 | 3.880 | 30,956 | +0.01(+0.26%) |
Dec 20, 2019 | 3.940 | 4.160 | 3.870 | 3.870 | 98,200 | -0.05(-1.24%) |
Dec 19, 2019 | 4.150 | 4.190 | 3.900 | 3.918 | 40,056 | -0.22(-5.35%) |
Dec 18, 2019 | 4.200 | 4.332 | 4.104 | 4.140 | 26,606 | -0.06(-1.43%) |
Dec 17, 2019 | 4.020 | 4.400 | 4.000 | 4.200 | 35,990 | +0.15(+3.69%) |
Dec 16, 2019 | 3.840 | 4.090 | 3.830 | 4.051 | 49,832 | +0.06(+1.52%) |
Dec 13, 2019 | 4.010 | 4.080 | 3.950 | 3.990 | 16,900 | -0.06(-1.48%) |
Dec 12, 2019 | 4.480 | 4.480 | 3.800 | 4.050 | 70,347 | +3.61(+816.70%) |
Dec 11, 2019 | 0.4700 | 0.4700 | 0.4300 | 0.4418 | 69,009 | -0.01(-2.39%) |
Dec 10, 2019 | 0.4206 | 0.4600 | 0.4206 | 0.4526 | 74,387 | +0.02(+4.05%) |
Dec 09, 2019 | 0.4500 | 0.4623 | 0.4200 | 0.4350 | 99,402 | -0.01(-2.51%) |
Dec 06, 2019 | 0.4303 | 0.4799 | 0.4229 | 0.4462 | 102,600 | -0.01(-2.60%) |
Dec 05, 2019 | 0.4465 | 0.4800 | 0.4465 | 0.4581 | 63,248 | -0.01(-1.29%) |
Dec 04, 2019 | 0.4900 | 0.5198 | 0.4300 | 0.4641 | 247,448 | -0.02(-4.80%) |
Dec 03, 2019 | 0.4900 | 0.5199 | 0.4648 | 0.4875 | 157,522 | +0.00(+0.06%) |
Dec 02, 2019 | 0.5200 | 0.5200 | 0.4501 | 0.4872 | 231,196 | -0.03(-6.31%) |
Nov 29, 2019 | 0.5200 | 0.5398 | 0.4810 | 0.5200 | 100,800 | +0.00(+0.04%) |
Nov 27, 2019 | 0.5000 | 0.5399 | 0.4800 | 0.5198 | 141,600 | +0.01(+1.92%) |
Nov 26, 2019 | 0.5100 | 0.5700 | 0.5000 | 0.5100 | 204,243 | -0.02(-3.77%) |
Nov 25, 2019 | 0.5600 | 0.5700 | 0.5200 | 0.5300 | 188,980 | -0.01(-2.25%) |
Nov 22, 2019 | 0.5450 | 0.5900 | 0.5212 | 0.5422 | 199,700 | -0.01(-1.42%) |
Nov 21, 2019 | 0.5500 | 0.5700 | 0.5156 | 0.5500 | 264,696 | +0.06(+12.24%) |
Nov 20, 2019 | 0.5989 | 0.5989 | 0.4412 | 0.4900 | 931,598 | -0.16(-24.62%) |
Nov 19, 2019 | 0.6700 | 0.6899 | 0.6213 | 0.6500 | 135,907 | -0.02(-3.00%) |
Nov 18, 2019 | 0.6562 | 0.6899 | 0.6411 | 0.6701 | 101,988 | +0.02(+3.76%) |
Nov 15, 2019 | 0.6600 | 0.6700 | 0.6100 | 0.6458 | 44,400 | +0.02(+2.62%) |
Nov 14, 2019 | 0.7200 | 0.7200 | 0.6085 | 0.6293 | 123,169 | -0.06(-8.80%) |
Nov 13, 2019 | 0.6819 | 0.6999 | 0.6600 | 0.6900 | 45,683 | +0.01(+1.50%) |
Nov 12, 2019 | 0.7000 | 0.7000 | 0.6410 | 0.6798 | 96,648 | -0.01(-1.48%) |
Nov 11, 2019 | 0.6800 | 0.6900 | 0.6400 | 0.6900 | 47,057 | +0.02(+3.51%) |
Nov 08, 2019 | 0.6471 | 0.7300 | 0.6000 | 0.6666 | 560,500 | +0.05(+7.52%) |
Nov 07, 2019 | 0.5900 | 0.6400 | 0.5900 | 0.6200 | 133,444 | +0.02(+3.33%) |
Nov 06, 2019 | 0.5695 | 0.6050 | 0.5600 | 0.6000 | 114,408 | +0.02(+3.99%) |
Nov 05, 2019 | 0.5550 | 0.5800 | 0.5500 | 0.5770 | 185,183 | +0.02(+3.28%) |
Nov 04, 2019 | 0.5420 | 0.5799 | 0.5420 | 0.5587 | 149,834 | +0.01(+1.58%) |
Nov 01, 2019 | 0.5500 | 0.5599 | 0.5500 | 0.5500 | 63,100 | +0.00(+0.00%) |
Oct 31, 2019 | 0.5600 | 0.5600 | 0.5495 | 0.5500 | 420,978 | -0.01(-1.61%) |
Oct 30, 2019 | 0.5500 | 0.5800 | 0.5500 | 0.5590 | 21,837 | +0.01(+1.64%) |
Oct 29, 2019 | 0.5500 | 0.5800 | 0.5500 | 0.5500 | 78,376 | -0.01(-1.93%) |
Oct 28, 2019 | 0.5500 | 0.5800 | 0.5403 | 0.5608 | 471,596 | +0.01(+0.99%) |
Oct 25, 2019 | 0.5400 | 0.5800 | 0.5020 | 0.5553 | 382,300 | -0.00(-0.84%) |
Oct 24, 2019 | 0.5700 | 0.5700 | 0.5400 | 0.5600 | 206,969 | -0.00(-0.76%) |
Oct 23, 2019 | 0.5520 | 0.5700 | 0.5365 | 0.5643 | 97,401 | -0.01(-1.00%) |
Oct 22, 2019 | 0.5380 | 0.5700 | 0.5380 | 0.5700 | 40,081 | +0.03(+6.11%) |
Oct 21, 2019 | 0.5400 | 0.5750 | 0.5350 | 0.5372 | 114,932 | -0.01(-1.25%) |
Oct 18, 2019 | 0.5569 | 0.5750 | 0.5400 | 0.5440 | 53,500 | -0.02(-3.25%) |
Oct 17, 2019 | 0.5633 | 0.5700 | 0.5502 | 0.5623 | 27,003 | -0.01(-1.35%) |
Oct 16, 2019 | 0.5500 | 0.5700 | 0.5300 | 0.5700 | 29,507 | +0.01(+1.77%) |
Oct 15, 2019 | 0.5700 | 0.5800 | 0.5500 | 0.5601 | 85,942 | -0.01(-1.43%) |
Oct 14, 2019 | 0.5318 | 0.5800 | 0.5115 | 0.5682 | 171,346 | +0.04(+7.67%) |
Oct 11, 2019 | 0.4920 | 0.5500 | 0.4920 | 0.5277 | 193,100 | +0.02(+4.62%) |
Oct 10, 2019 | 0.5000 | 0.5200 | 0.4300 | 0.5044 | 420,203 | +0.01(+2.25%) |
Oct 09, 2019 | 0.5051 | 0.5350 | 0.4825 | 0.4933 | 260,358 | -0.01(-1.81%) |
Oct 08, 2019 | 0.5000 | 0.5200 | 0.5000 | 0.5024 | 124,749 | +0.01(+2.53%) |
Oct 07, 2019 | 0.5300 | 0.5473 | 0.4804 | 0.4900 | 351,494 | -0.04(-6.70%) |
Oct 04, 2019 | 0.5630 | 0.5699 | 0.5240 | 0.5252 | 424,500 | -0.03(-6.23%) |
Oct 03, 2019 | 0.5400 | 0.5795 | 0.5400 | 0.5601 | 15,169 | +0.02(+3.72%) |
Oct 02, 2019 | 0.5700 | 0.5700 | 0.5200 | 0.5400 | 184,057 | -0.02(-4.41%) |