Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.930 | 1.990 | 1.920 | 1.960 | 32,489 | +0.05(+2.62%) |
Oct 30, 2019 | 1.950 | 2.030 | 1.910 | 1.910 | 76,194 | -0.04(-2.05%) |
Oct 29, 2019 | 1.900 | 2.090 | 1.860 | 1.950 | 178,219 | +0.03(+1.56%) |
Oct 28, 2019 | 1.790 | 2.000 | 1.790 | 1.920 | 244,599 | +0.13(+7.26%) |
Oct 25, 2019 | 1.870 | 1.870 | 1.600 | 1.790 | 167,000 | -0.06(-3.24%) |
Oct 24, 2019 | 1.820 | 1.880 | 1.680 | 1.850 | 234,735 | +0.06(+3.35%) |
Oct 23, 2019 | 1.300 | 1.880 | 1.300 | 1.790 | 770,205 | +0.54(+43.20%) |
Oct 22, 2019 | 1.210 | 1.270 | 1.210 | 1.250 | 23,593 | +0.04(+3.73%) |
Oct 21, 2019 | 1.270 | 1.270 | 1.205 | 1.205 | 8,150 | -0.03(-2.43%) |
Oct 18, 2019 | 1.210 | 1.310 | 1.210 | 1.235 | 27,800 | -0.01(-1.20%) |
Oct 17, 2019 | 1.220 | 1.280 | 1.220 | 1.250 | 12,732 | +0.02(+1.63%) |
Oct 16, 2019 | 1.230 | 1.240 | 1.210 | 1.230 | 16,427 | +0.03(+2.50%) |
Oct 15, 2019 | 1.200 | 1.240 | 1.170 | 1.200 | 22,365 | +0.00(+0.00%) |
Oct 14, 2019 | 1.180 | 1.220 | 1.160 | 1.200 | 10,204 | -0.01(-0.83%) |
Oct 11, 2019 | 1.160 | 1.240 | 1.070 | 1.210 | 28,900 | +0.05(+4.31%) |
Oct 10, 2019 | 1.210 | 1.210 | 1.160 | 1.160 | 16,366 | -0.06(-4.92%) |
Oct 09, 2019 | 1.200 | 1.250 | 1.190 | 1.220 | 2,560 | +0.03(+2.52%) |
Oct 08, 2019 | 1.200 | 1.290 | 1.176 | 1.190 | 6,089 | -0.03(-2.46%) |
Oct 07, 2019 | 1.210 | 1.320 | 1.170 | 1.220 | 18,840 | +0.00(+0.00%) |
Oct 04, 2019 | 1.240 | 1.250 | 1.180 | 1.220 | 33,100 | -0.03(-2.40%) |
Oct 03, 2019 | 1.216 | 1.277 | 1.200 | 1.250 | 7,588 | -0.01(-0.79%) |
Oct 02, 2019 | 1.320 | 1.345 | 1.240 | 1.260 | 27,136 | -0.11(-8.03%) |
Oct 01, 2019 | 1.380 | 1.380 | 1.307 | 1.370 | 5,955 | -0.01(-0.72%) |
Sep 30, 2019 | 1.270 | 1.380 | 1.227 | 1.380 | 38,350 | +0.12(+9.52%) |
Sep 27, 2019 | 1.180 | 1.300 | 1.180 | 1.260 | 28,100 | +0.04(+3.08%) |
Sep 26, 2019 | 1.290 | 1.380 | 1.200 | 1.222 | 64,546 | -0.04(-2.99%) |
Sep 25, 2019 | 1.300 | 1.326 | 1.260 | 1.260 | 32,293 | -0.04(-3.45%) |
Sep 24, 2019 | 1.330 | 1.330 | 1.250 | 1.305 | 20,229 | -0.01(-0.38%) |
Sep 23, 2019 | 1.300 | 1.320 | 1.250 | 1.310 | 30,828 | +0.03(+2.34%) |
Sep 20, 2019 | 1.290 | 1.340 | 1.250 | 1.280 | 56,000 | +0.02(+1.59%) |
Sep 19, 2019 | 1.290 | 1.350 | 1.260 | 1.260 | 14,750 | -0.04(-3.08%) |
Sep 18, 2019 | 1.328 | 1.390 | 1.255 | 1.300 | 26,707 | -0.04(-2.99%) |
Sep 17, 2019 | 1.330 | 1.370 | 1.296 | 1.340 | 27,683 | +0.06(+4.69%) |
Sep 16, 2019 | 1.400 | 1.425 | 1.271 | 1.280 | 94,831 | -0.12(-8.57%) |
Sep 13, 2019 | 1.430 | 1.470 | 1.315 | 1.400 | 65,800 | +0.01(+0.72%) |
Sep 12, 2019 | 1.350 | 1.420 | 1.330 | 1.390 | 29,744 | +0.05(+3.73%) |
Sep 11, 2019 | 1.390 | 1.500 | 1.320 | 1.340 | 172,416 | -0.06(-4.29%) |
Sep 10, 2019 | 1.320 | 1.400 | 1.280 | 1.400 | 150,447 | +0.05(+3.70%) |
Sep 09, 2019 | 1.350 | 1.350 | 1.261 | 1.350 | 61,475 | +0.00(+0.00%) |
Sep 06, 2019 | 1.400 | 1.400 | 1.280 | 1.350 | 48,300 | -0.03(-2.17%) |
Sep 05, 2019 | 1.270 | 1.400 | 1.260 | 1.380 | 207,380 | +0.12(+9.52%) |
Sep 04, 2019 | 1.200 | 1.300 | 1.150 | 1.260 | 67,348 | +0.05(+4.13%) |
Sep 03, 2019 | 1.280 | 1.280 | 1.200 | 1.210 | 24,986 | -0.06(-4.72%) |
Aug 30, 2019 | 1.280 | 1.305 | 1.173 | 1.270 | 182,700 | -0.02(-1.55%) |
Aug 29, 2019 | 1.050 | 1.340 | 1.000 | 1.290 | 290,629 | +0.28(+27.72%) |
Aug 28, 2019 | 0.8000 | 1.140 | 0.8000 | 1.010 | 672,709 | +0.21(+26.17%) |
Aug 27, 2019 | 0.7900 | 0.8200 | 0.7700 | 0.8005 | 19,805 | -0.01(-1.46%) |
Aug 26, 2019 | 0.8568 | 0.8961 | 0.8000 | 0.8124 | 12,999 | -0.04(-5.18%) |
Aug 23, 2019 | 0.7500 | 0.8800 | 0.7500 | 0.8568 | 37,500 | +0.09(+11.29%) |
Aug 22, 2019 | 0.7806 | 0.8500 | 0.7500 | 0.7699 | 46,554 | -0.00(-0.03%) |
Aug 21, 2019 | 0.7900 | 0.8100 | 0.7300 | 0.7701 | 38,910 | -0.02(-2.52%) |
Aug 20, 2019 | 0.7600 | 0.8500 | 0.7600 | 0.7900 | 38,879 | -0.02(-3.07%) |
Aug 19, 2019 | 0.7990 | 0.8500 | 0.7900 | 0.8150 | 25,003 | +0.02(+2.83%) |
Aug 16, 2019 | 0.8500 | 0.8500 | 0.7010 | 0.7926 | 93,400 | -0.05(-6.30%) |
Aug 15, 2019 | 0.8639 | 0.8790 | 0.8150 | 0.8459 | 80,590 | +0.02(+2.66%) |
Aug 14, 2019 | 0.8870 | 0.8880 | 0.7235 | 0.8240 | 107,562 | -0.07(-7.42%) |
Aug 13, 2019 | 0.8200 | 0.8980 | 0.7800 | 0.8900 | 153,889 | +0.11(+14.10%) |
Aug 12, 2019 | 0.6700 | 0.8100 | 0.6400 | 0.7800 | 167,986 | +0.15(+23.81%) |
Aug 09, 2019 | 0.5805 | 0.6800 | 0.5805 | 0.6300 | 183,600 | +0.03(+5.26%) |
Aug 08, 2019 | 0.5900 | 0.6449 | 0.5700 | 0.5985 | 61,947 | +0.03(+5.00%) |
Aug 07, 2019 | 0.6000 | 0.6010 | 0.5501 | 0.5700 | 31,875 | -0.03(-5.00%) |
Aug 06, 2019 | 0.5932 | 0.6171 | 0.5700 | 0.6000 | 44,259 | +0.03(+5.26%) |
Aug 05, 2019 | 0.5300 | 0.6000 | 0.5300 | 0.5700 | 116,222 | +0.06(+10.87%) |
Aug 02, 2019 | 0.5577 | 0.5590 | 0.5141 | 0.5141 | 9,100 | +0.00(+0.00%) |