Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.110 | 3.250 | 3.110 | 3.200 | 50,200 | +0.05(+1.59%) |
Dec 30, 2019 | 3.200 | 3.300 | 3.120 | 3.150 | 49,436 | -0.06(-1.87%) |
Dec 27, 2019 | 3.200 | 3.240 | 3.050 | 3.210 | 112,700 | +0.00(+0.00%) |
Dec 26, 2019 | 3.200 | 3.470 | 3.160 | 3.210 | 274,275 | +0.02(+0.51%) |
Dec 24, 2019 | 3.130 | 3.220 | 3.020 | 3.194 | 67,700 | +0.04(+1.35%) |
Dec 23, 2019 | 3.050 | 3.151 | 3.020 | 3.151 | 82,178 | +0.11(+3.66%) |
Dec 20, 2019 | 3.090 | 3.090 | 2.967 | 3.040 | 63,300 | -0.02(-0.65%) |
Dec 19, 2019 | 3.040 | 3.110 | 3.040 | 3.060 | 30,954 | +0.00(+0.00%) |
Dec 18, 2019 | 3.080 | 3.220 | 2.990 | 3.060 | 150,200 | +0.07(+2.34%) |
Dec 17, 2019 | 3.020 | 3.100 | 2.960 | 2.990 | 27,990 | -0.04(-1.32%) |
Dec 16, 2019 | 2.990 | 3.100 | 2.961 | 3.030 | 34,352 | +0.04(+1.34%) |
Dec 13, 2019 | 3.080 | 3.090 | 2.890 | 2.990 | 62,000 | -0.12(-3.86%) |
Dec 12, 2019 | 3.200 | 3.220 | 2.670 | 3.110 | 271,149 | -0.11(-3.42%) |
Dec 11, 2019 | 2.910 | 3.300 | 2.890 | 3.220 | 374,480 | +0.25(+8.42%) |
Dec 10, 2019 | 2.870 | 3.030 | 2.870 | 2.970 | 132,225 | +0.03(+1.02%) |
Dec 09, 2019 | 3.020 | 3.180 | 2.810 | 2.940 | 175,942 | -0.07(-2.33%) |
Dec 06, 2019 | 3.000 | 3.080 | 2.750 | 3.010 | 222,600 | -0.15(-4.75%) |
Dec 05, 2019 | 3.490 | 3.520 | 3.030 | 3.160 | 1,371,246 | -2.39(-43.06%) |
Dec 04, 2019 | 5.940 | 6.480 | 5.480 | 5.550 | 106,144 | -0.58(-9.46%) |
Dec 03, 2019 | 6.450 | 6.450 | 5.780 | 6.130 | 46,331 | -0.26(-4.07%) |
Dec 02, 2019 | 8.000 | 8.000 | 5.940 | 6.390 | 124,535 | -1.31(-17.01%) |
Nov 29, 2019 | 6.490 | 7.700 | 6.490 | 7.700 | 29,500 | +1.19(+18.28%) |
Nov 27, 2019 | 6.070 | 6.990 | 5.815 | 6.510 | 38,100 | +0.46(+7.60%) |
Nov 26, 2019 | 6.810 | 7.000 | 5.870 | 6.050 | 37,303 | -1.05(-14.79%) |
Nov 25, 2019 | 6.710 | 7.400 | 6.520 | 7.100 | 37,281 | +6.81(+2339.86%) |
Nov 22, 2019 | 0.2830 | 0.3200 | 0.2670 | 0.2910 | 1,131,000 | +0.01(+4.15%) |
Nov 21, 2019 | 0.2700 | 0.2835 | 0.2651 | 0.2794 | 116,605 | +0.01(+2.23%) |
Nov 20, 2019 | 0.2800 | 0.2900 | 0.2680 | 0.2733 | 208,855 | +0.01(+1.98%) |
Nov 19, 2019 | 0.2653 | 0.2900 | 0.2601 | 0.2680 | 252,072 | -0.01(-2.55%) |
Nov 18, 2019 | 0.2847 | 0.2898 | 0.2700 | 0.2750 | 304,070 | -0.02(-6.02%) |
Nov 15, 2019 | 0.3150 | 0.3150 | 0.2780 | 0.2926 | 251,800 | -0.02(-7.11%) |
Nov 14, 2019 | 0.3300 | 0.3300 | 0.3000 | 0.3150 | 117,010 | +0.00(+0.00%) |
Nov 13, 2019 | 0.3300 | 0.3500 | 0.3010 | 0.3150 | 257,014 | -0.00(-0.94%) |
Nov 12, 2019 | 0.3400 | 0.3400 | 0.3100 | 0.3180 | 114,635 | -0.01(-3.37%) |
Nov 11, 2019 | 0.3500 | 0.3520 | 0.3035 | 0.3291 | 239,378 | -0.01(-3.80%) |
Nov 08, 2019 | 0.3600 | 0.3600 | 0.3411 | 0.3421 | 58,500 | -0.01(-4.04%) |
Nov 07, 2019 | 0.3600 | 0.3650 | 0.3426 | 0.3565 | 231,808 | +0.01(+3.15%) |
Nov 06, 2019 | 0.3680 | 0.3700 | 0.3409 | 0.3456 | 181,723 | -0.00(-1.26%) |
Nov 05, 2019 | 0.3800 | 0.3800 | 0.3400 | 0.3500 | 241,037 | -0.02(-6.59%) |
Nov 04, 2019 | 0.3800 | 0.3874 | 0.3569 | 0.3747 | 261,169 | -0.02(-3.90%) |
Nov 01, 2019 | 0.3900 | 0.4000 | 0.3800 | 0.3899 | 242,900 | +0.00(+0.62%) |
Oct 31, 2019 | 0.3985 | 0.4000 | 0.3803 | 0.3875 | 59,047 | -0.00(-0.64%) |
Oct 30, 2019 | 0.4100 | 0.4100 | 0.3800 | 0.3900 | 46,630 | +0.00(+0.00%) |
Oct 29, 2019 | 0.4099 | 0.4100 | 0.3800 | 0.3900 | 207,093 | -0.02(-4.85%) |
Oct 28, 2019 | 0.4002 | 0.4107 | 0.4002 | 0.4099 | 129,708 | +0.01(+1.84%) |
Oct 25, 2019 | 0.4157 | 0.4220 | 0.4000 | 0.4025 | 104,100 | -0.01(-1.83%) |
Oct 24, 2019 | 0.4300 | 0.4400 | 0.4000 | 0.4100 | 201,805 | -0.01(-2.38%) |
Oct 23, 2019 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | 137,029 | +0.00(+0.24%) |
Oct 22, 2019 | 0.4200 | 0.4349 | 0.4100 | 0.4190 | 77,209 | +0.01(+2.02%) |
Oct 21, 2019 | 0.4250 | 0.4400 | 0.4056 | 0.4107 | 460,986 | +0.01(+2.67%) |
Oct 18, 2019 | 0.4000 | 0.4250 | 0.4000 | 0.4000 | 64,900 | -0.01(-2.39%) |
Oct 17, 2019 | 0.4187 | 0.4400 | 0.4020 | 0.4098 | 212,866 | +0.01(+3.62%) |
Oct 16, 2019 | 0.4189 | 0.4200 | 0.3953 | 0.3955 | 72,365 | -0.01(-2.42%) |
Oct 15, 2019 | 0.4201 | 0.4249 | 0.3900 | 0.4053 | 299,884 | +0.01(+1.30%) |
Oct 14, 2019 | 0.4102 | 0.4299 | 0.3900 | 0.4001 | 358,259 | -0.02(-5.35%) |
Oct 11, 2019 | 0.4249 | 0.4300 | 0.4155 | 0.4227 | 26,200 | +0.00(+0.64%) |
Oct 10, 2019 | 0.4300 | 0.4400 | 0.4200 | 0.4200 | 63,522 | -0.00(-0.59%) |
Oct 09, 2019 | 0.4169 | 0.4351 | 0.4122 | 0.4225 | 79,829 | +0.01(+3.05%) |
Oct 08, 2019 | 0.4200 | 0.4400 | 0.4100 | 0.4100 | 74,344 | -0.01(-2.87%) |
Oct 07, 2019 | 0.4100 | 0.4450 | 0.4100 | 0.4221 | 55,289 | -0.02(-5.08%) |
Oct 04, 2019 | 0.4500 | 0.4550 | 0.4088 | 0.4447 | 72,400 | +0.00(+0.38%) |
Oct 03, 2019 | 0.4494 | 0.4500 | 0.4160 | 0.4430 | 74,258 | +0.03(+6.49%) |
Oct 02, 2019 | 0.4340 | 0.4349 | 0.4160 | 0.4160 | 151,422 | -0.02(-4.37%) |