Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.500 | 2.540 | 2.460 | 2.530 | 9,100 | +0.04(+1.61%) |
Nov 27, 2019 | 2.380 | 2.490 | 2.380 | 2.490 | 9,300 | +0.11(+4.62%) |
Nov 26, 2019 | 2.497 | 2.497 | 2.370 | 2.380 | 14,790 | -0.11(-4.39%) |
Nov 25, 2019 | 2.520 | 2.620 | 2.460 | 2.489 | 19,728 | -0.02(-0.82%) |
Nov 22, 2019 | 2.450 | 2.580 | 2.450 | 2.510 | 7,300 | +0.01(+0.40%) |
Nov 21, 2019 | 2.530 | 2.600 | 2.410 | 2.500 | 28,055 | -0.02(-0.79%) |
Nov 20, 2019 | 2.490 | 2.550 | 2.430 | 2.520 | 22,475 | +0.09(+3.70%) |
Nov 19, 2019 | 2.330 | 2.535 | 2.325 | 2.430 | 36,370 | -0.06(-2.41%) |
Nov 18, 2019 | 2.710 | 2.710 | 2.430 | 2.490 | 15,209 | -0.19(-7.09%) |
Nov 15, 2019 | 2.650 | 2.731 | 2.462 | 2.680 | 42,200 | -0.00(-0.08%) |
Nov 14, 2019 | 2.690 | 2.850 | 2.520 | 2.682 | 132,200 | -0.06(-2.11%) |
Nov 13, 2019 | 2.840 | 2.880 | 2.660 | 2.740 | 53,727 | -0.14(-4.97%) |
Nov 12, 2019 | 2.740 | 3.080 | 2.740 | 2.883 | 79,760 | +0.00(+0.11%) |
Nov 11, 2019 | 2.720 | 2.980 | 2.720 | 2.880 | 22,171 | +0.16(+5.88%) |
Nov 08, 2019 | 2.720 | 2.810 | 2.610 | 2.720 | 36,500 | -0.01(-0.37%) |
Nov 07, 2019 | 3.150 | 3.150 | 2.700 | 2.730 | 125,161 | -0.44(-13.88%) |
Nov 06, 2019 | 2.900 | 3.240 | 2.800 | 3.170 | 457,916 | +0.33(+11.62%) |
Nov 05, 2019 | 2.870 | 2.950 | 2.810 | 2.840 | 57,873 | +0.07(+2.53%) |
Nov 04, 2019 | 2.740 | 3.000 | 2.617 | 2.770 | 159,592 | +0.12(+4.53%) |
Nov 01, 2019 | 2.600 | 2.730 | 2.590 | 2.650 | 90,100 | +0.04(+1.53%) |
Oct 31, 2019 | 2.730 | 2.921 | 2.587 | 2.610 | 57,520 | -0.04(-1.51%) |
Oct 30, 2019 | 2.480 | 3.090 | 2.400 | 2.650 | 531,340 | +0.18(+7.29%) |
Oct 29, 2019 | 2.440 | 2.650 | 2.100 | 2.470 | 410,269 | +0.01(+0.41%) |
Oct 28, 2019 | 2.940 | 2.940 | 2.226 | 2.460 | 213,468 | -0.19(-7.17%) |
Oct 25, 2019 | 2.780 | 3.450 | 2.560 | 2.650 | 500,600 | -0.26(-8.93%) |
Oct 24, 2019 | 3.710 | 4.030 | 2.660 | 2.910 | 9,754,162 | +0.21(+7.78%) |
Oct 23, 2019 | 1.600 | 2.800 | 1.580 | 2.700 | 1,488,941 | +2.28(+539.66%) |
Oct 22, 2019 | 0.4300 | 0.4453 | 0.4016 | 0.4221 | 137,776 | -0.00(-0.87%) |
Oct 21, 2019 | 0.4260 | 0.4260 | 0.4100 | 0.4258 | 19,089 | +0.02(+3.73%) |
Oct 18, 2019 | 0.4200 | 0.4400 | 0.4100 | 0.4105 | 21,300 | -0.01(-2.26%) |
Oct 17, 2019 | 0.4299 | 0.4299 | 0.4001 | 0.4200 | 54,716 | +0.01(+2.44%) |
Oct 16, 2019 | 0.4470 | 0.4470 | 0.4005 | 0.4100 | 79,724 | -0.03(-6.82%) |
Oct 15, 2019 | 0.4100 | 0.4900 | 0.4000 | 0.4400 | 136,622 | +0.01(+2.33%) |
Oct 14, 2019 | 0.4300 | 0.4600 | 0.3900 | 0.4300 | 146,542 | +0.00(+0.00%) |
Oct 11, 2019 | 0.4200 | 0.4480 | 0.4200 | 0.4300 | 21,400 | -0.02(-4.44%) |
Oct 10, 2019 | 0.4829 | 0.4829 | 0.4181 | 0.4500 | 16,414 | -0.01(-1.10%) |
Oct 09, 2019 | 0.4300 | 0.4570 | 0.4188 | 0.4550 | 17,519 | +0.02(+5.42%) |
Oct 08, 2019 | 0.4600 | 0.4601 | 0.4101 | 0.4316 | 58,275 | -0.02(-4.11%) |
Oct 07, 2019 | 0.4525 | 0.4800 | 0.4500 | 0.4501 | 38,361 | -0.01(-2.70%) |
Oct 04, 2019 | 0.4700 | 0.4700 | 0.4550 | 0.4626 | 18,800 | -0.00(-0.26%) |
Oct 03, 2019 | 0.4600 | 0.4669 | 0.4500 | 0.4638 | 12,482 | -0.01(-1.32%) |
Oct 02, 2019 | 0.4717 | 0.4944 | 0.4500 | 0.4700 | 58,565 | +0.00(+0.00%) |
Oct 01, 2019 | 0.4701 | 0.4984 | 0.4641 | 0.4700 | 13,682 | -0.02(-3.69%) |
Sep 30, 2019 | 0.4700 | 0.5038 | 0.4630 | 0.4880 | 28,825 | +0.02(+3.50%) |
Sep 27, 2019 | 0.4702 | 0.5000 | 0.4702 | 0.4715 | 14,500 | +0.00(+0.28%) |
Sep 26, 2019 | 0.4850 | 0.5040 | 0.4700 | 0.4702 | 12,692 | -0.01(-2.83%) |
Sep 25, 2019 | 0.4900 | 0.5100 | 0.4700 | 0.4839 | 65,613 | -0.00(-0.23%) |
Sep 24, 2019 | 0.5100 | 0.5100 | 0.4776 | 0.4850 | 24,288 | -0.03(-5.46%) |
Sep 23, 2019 | 0.5271 | 0.5271 | 0.4850 | 0.5130 | 93,837 | -0.00(-0.79%) |
Sep 20, 2019 | 0.5369 | 0.5369 | 0.5103 | 0.5171 | 47,200 | -0.02(-3.16%) |
Sep 19, 2019 | 0.5102 | 0.5400 | 0.5102 | 0.5340 | 10,707 | +0.02(+4.69%) |
Sep 18, 2019 | 0.5101 | 0.5365 | 0.5100 | 0.5101 | 21,472 | -0.01(-1.92%) |
Sep 17, 2019 | 0.5105 | 0.5397 | 0.5100 | 0.5201 | 34,646 | +0.00(+0.02%) |
Sep 16, 2019 | 0.5270 | 0.5340 | 0.5106 | 0.5200 | 34,656 | +0.01(+1.86%) |
Sep 13, 2019 | 0.5180 | 0.5400 | 0.5034 | 0.5105 | 65,500 | -0.01(-1.54%) |
Sep 12, 2019 | 0.5400 | 0.5600 | 0.5002 | 0.5185 | 250,524 | -0.02(-3.96%) |
Sep 11, 2019 | 0.5340 | 0.5800 | 0.5027 | 0.5399 | 442,188 | +0.00(+0.92%) |
Sep 10, 2019 | 0.5022 | 0.5400 | 0.5001 | 0.5350 | 30,398 | +0.02(+2.88%) |
Sep 09, 2019 | 0.5250 | 0.5480 | 0.5012 | 0.5200 | 35,594 | +0.02(+3.24%) |
Sep 06, 2019 | 0.5075 | 0.5400 | 0.5012 | 0.5037 | 9,700 | -0.00(-0.75%) |
Sep 05, 2019 | 0.4800 | 0.5480 | 0.4712 | 0.5075 | 40,304 | +0.02(+3.57%) |
Sep 04, 2019 | 0.5000 | 0.5150 | 0.4800 | 0.4900 | 25,698 | -0.01(-2.02%) |