Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.360 | 2.390 | 2.250 | 2.380 | 69,843 | +0.01(+0.42%) |
Oct 30, 2019 | 2.360 | 2.410 | 2.350 | 2.370 | 45,805 | +0.00(+0.00%) |
Oct 29, 2019 | 2.350 | 2.400 | 2.350 | 2.370 | 78,796 | -0.04(-1.66%) |
Oct 28, 2019 | 2.420 | 2.460 | 2.290 | 2.410 | 144,152 | -0.01(-0.41%) |
Oct 25, 2019 | 2.470 | 2.480 | 2.300 | 2.420 | 186,700 | -0.03(-1.22%) |
Oct 24, 2019 | 2.390 | 2.450 | 2.332 | 2.450 | 286,663 | +0.06(+2.51%) |
Oct 23, 2019 | 2.340 | 2.430 | 2.280 | 2.390 | 569,522 | +0.15(+6.70%) |
Oct 22, 2019 | 2.150 | 2.280 | 2.040 | 2.240 | 238,581 | +0.10(+4.67%) |
Oct 21, 2019 | 2.100 | 2.200 | 2.095 | 2.140 | 275,544 | +0.00(+0.00%) |
Oct 18, 2019 | 2.150 | 2.170 | 1.970 | 2.140 | 353,400 | -0.03(-1.38%) |
Oct 17, 2019 | 2.250 | 2.280 | 2.150 | 2.170 | 184,123 | -0.06(-2.69%) |
Oct 16, 2019 | 2.150 | 2.270 | 2.115 | 2.230 | 179,378 | +0.06(+2.76%) |
Oct 15, 2019 | 2.220 | 2.340 | 2.100 | 2.170 | 426,747 | -0.05(-2.25%) |
Oct 14, 2019 | 2.440 | 2.570 | 2.180 | 2.220 | 1,313,739 | -0.15(-6.33%) |
Oct 11, 2019 | 2.120 | 2.500 | 2.100 | 2.370 | 1,835,400 | +0.26(+12.32%) |
Oct 10, 2019 | 1.980 | 2.120 | 1.830 | 2.110 | 648,121 | +0.12(+6.03%) |
Oct 09, 2019 | 1.990 | 2.090 | 1.890 | 1.990 | 1,035,695 | +0.03(+1.53%) |
Oct 08, 2019 | 1.720 | 2.010 | 1.640 | 1.960 | 877,822 | +0.22(+12.64%) |
Oct 07, 2019 | 1.670 | 1.780 | 1.580 | 1.740 | 230,185 | +0.07(+4.19%) |
Oct 04, 2019 | 1.560 | 1.770 | 1.550 | 1.670 | 329,200 | +0.09(+5.70%) |
Oct 03, 2019 | 1.460 | 1.600 | 1.440 | 1.580 | 207,692 | +0.11(+7.48%) |
Oct 02, 2019 | 1.530 | 1.720 | 1.340 | 1.470 | 809,414 | -0.08(-5.16%) |
Oct 01, 2019 | 1.850 | 1.860 | 1.363 | 1.550 | 1,635,442 | -0.33(-17.55%) |
Sep 30, 2019 | 2.060 | 2.070 | 1.810 | 1.880 | 1,061,164 | -0.20(-9.62%) |
Sep 27, 2019 | 1.940 | 2.150 | 1.850 | 2.080 | 1,100,100 | +0.12(+6.12%) |
Sep 26, 2019 | 1.800 | 2.000 | 1.690 | 1.960 | 1,038,394 | +0.08(+4.26%) |
Sep 25, 2019 | 1.700 | 1.960 | 1.600 | 1.880 | 1,510,364 | +0.20(+11.90%) |
Sep 24, 2019 | 1.460 | 1.710 | 1.430 | 1.680 | 995,278 | +0.26(+18.31%) |
Sep 23, 2019 | 1.420 | 1.500 | 1.300 | 1.420 | 893,037 | -0.02(-1.39%) |
Sep 20, 2019 | 1.090 | 1.440 | 1.080 | 1.440 | 2,299,800 | +0.37(+34.58%) |
Sep 19, 2019 | 0.9000 | 1.100 | 0.8400 | 1.070 | 539,453 | +0.17(+18.89%) |
Sep 18, 2019 | 0.9200 | 0.9780 | 0.8300 | 0.9000 | 161,270 | -0.02(-2.17%) |
Sep 17, 2019 | 0.8600 | 1.010 | 0.8582 | 0.9200 | 436,230 | +0.07(+8.22%) |
Sep 16, 2019 | 0.8200 | 0.8600 | 0.8200 | 0.8501 | 128,658 | +0.02(+2.42%) |
Sep 13, 2019 | 0.8300 | 0.8600 | 0.8200 | 0.8300 | 145,700 | +0.00(+0.00%) |
Sep 12, 2019 | 0.8300 | 0.8300 | 0.8285 | 0.8300 | 72,865 | +0.00(+0.00%) |
Sep 11, 2019 | 0.7835 | 0.8300 | 0.7835 | 0.8300 | 120,843 | +0.02(+2.08%) |
Sep 10, 2019 | 0.7500 | 0.8197 | 0.7500 | 0.8131 | 151,313 | +0.03(+3.58%) |
Sep 09, 2019 | 0.7900 | 0.7900 | 0.7500 | 0.7850 | 89,328 | -0.00(-0.01%) |
Sep 06, 2019 | 0.7839 | 0.8000 | 0.7700 | 0.7851 | 104,200 | +0.00(+0.15%) |
Sep 05, 2019 | 0.7700 | 0.8343 | 0.7700 | 0.7839 | 512,051 | +0.00(+0.54%) |
Sep 04, 2019 | 0.7791 | 0.7800 | 0.7530 | 0.7797 | 16,542 | -0.00(-0.03%) |
Sep 03, 2019 | 0.7750 | 0.7799 | 0.7500 | 0.7799 | 33,702 | +0.01(+1.29%) |
Aug 30, 2019 | 0.7600 | 0.7800 | 0.7600 | 0.7700 | 51,900 | +0.01(+1.57%) |
Aug 29, 2019 | 0.7500 | 0.7800 | 0.7500 | 0.7581 | 55,822 | -0.00(-0.62%) |
Aug 28, 2019 | 0.7698 | 0.7700 | 0.7400 | 0.7628 | 24,810 | +0.01(+1.71%) |
Aug 27, 2019 | 0.7800 | 0.7800 | 0.7400 | 0.7500 | 28,720 | -0.02(-2.61%) |
Aug 26, 2019 | 0.7177 | 0.7800 | 0.7177 | 0.7701 | 128,412 | +0.05(+6.94%) |
Aug 23, 2019 | 0.6800 | 0.7500 | 0.6800 | 0.7201 | 190,300 | -0.06(-7.68%) |
Aug 22, 2019 | 0.7400 | 0.7800 | 0.7030 | 0.7800 | 311,813 | +0.09(+13.04%) |
Aug 21, 2019 | 0.6800 | 0.7000 | 0.6601 | 0.6900 | 44,817 | +0.01(+1.47%) |
Aug 20, 2019 | 0.6800 | 0.7000 | 0.6601 | 0.6800 | 23,865 | -0.02(-2.19%) |
Aug 19, 2019 | 0.7100 | 0.7100 | 0.6400 | 0.6952 | 80,571 | -0.00(-0.69%) |
Aug 16, 2019 | 0.6700 | 0.7050 | 0.6700 | 0.7000 | 29,400 | +0.03(+4.48%) |
Aug 15, 2019 | 0.6700 | 0.7000 | 0.6700 | 0.6700 | 43,068 | +0.01(+1.48%) |
Aug 14, 2019 | 0.6600 | 0.7000 | 0.6600 | 0.6602 | 42,658 | -0.03(-4.32%) |
Aug 13, 2019 | 0.6800 | 0.6999 | 0.6600 | 0.6900 | 36,465 | +0.02(+2.99%) |
Aug 12, 2019 | 0.6900 | 0.7100 | 0.6600 | 0.6700 | 20,184 | +0.01(+1.52%) |
Aug 09, 2019 | 0.7200 | 0.7200 | 0.6600 | 0.6600 | 14,300 | -0.03(-4.35%) |
Aug 08, 2019 | 0.7100 | 0.7100 | 0.6300 | 0.6900 | 56,339 | -0.04(-5.48%) |
Aug 07, 2019 | 0.6300 | 0.7300 | 0.6300 | 0.7300 | 62,053 | +0.05(+7.35%) |
Aug 06, 2019 | 0.6500 | 0.6900 | 0.6460 | 0.6800 | 22,649 | +0.03(+4.84%) |
Aug 05, 2019 | 0.6600 | 0.6900 | 0.6413 | 0.6486 | 59,462 | -0.05(-7.34%) |
Aug 02, 2019 | 0.7200 | 0.7200 | 0.5486 | 0.7000 | 179,900 | +0.01(+2.16%) |