Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.140 | 7.370 | 6.720 | 6.990 | 44,992 | -0.22(-3.05%) |
Nov 27, 2020 | 7.600 | 7.700 | 7.210 | 7.210 | 19,000 | -0.20(-2.70%) |
Nov 25, 2020 | 7.380 | 7.530 | 7.100 | 7.410 | 48,800 | -0.12(-1.59%) |
Nov 24, 2020 | 7.300 | 7.810 | 7.240 | 7.530 | 107,191 | +0.21(+2.87%) |
Nov 23, 2020 | 6.680 | 7.460 | 6.680 | 7.320 | 56,146 | +0.54(+7.96%) |
Nov 20, 2020 | 6.740 | 6.950 | 6.660 | 6.780 | 49,100 | -0.11(-1.60%) |
Nov 19, 2020 | 7.340 | 7.340 | 6.700 | 6.890 | 113,417 | -0.46(-6.26%) |
Nov 18, 2020 | 8.270 | 8.270 | 7.200 | 7.350 | 280,517 | +0.62(+9.21%) |
Nov 17, 2020 | 6.720 | 6.750 | 6.350 | 6.730 | 367,406 | -0.17(-2.46%) |
Nov 16, 2020 | 6.880 | 7.330 | 6.350 | 6.900 | 268,597 | +0.19(+2.83%) |
Nov 13, 2020 | 6.300 | 7.000 | 6.220 | 6.710 | 222,900 | +0.53(+8.58%) |
Nov 12, 2020 | 6.480 | 6.670 | 6.070 | 6.180 | 46,803 | -0.24(-3.74%) |
Nov 11, 2020 | 5.990 | 6.690 | 5.990 | 6.420 | 112,528 | +0.28(+4.56%) |
Nov 10, 2020 | 6.180 | 6.690 | 5.750 | 6.140 | 118,972 | -0.29(-4.51%) |
Nov 09, 2020 | 5.980 | 8.090 | 5.720 | 6.430 | 756,963 | +0.79(+14.01%) |
Nov 06, 2020 | 5.850 | 5.850 | 5.570 | 5.640 | 25,700 | -0.21(-3.59%) |
Nov 05, 2020 | 5.590 | 6.020 | 5.590 | 5.850 | 68,644 | +0.34(+6.17%) |
Nov 04, 2020 | 6.310 | 6.310 | 5.400 | 5.510 | 116,144 | -0.94(-14.57%) |
Nov 03, 2020 | 5.160 | 6.750 | 5.160 | 6.450 | 382,038 | +1.26(+24.28%) |
Nov 02, 2020 | 4.420 | 5.500 | 4.420 | 5.190 | 321,137 | +4.71(+976.09%) |
Oct 30, 2020 | 0.5000 | 0.5026 | 0.4800 | 0.4823 | 346,200 | -0.03(-5.32%) |
Oct 29, 2020 | 0.5400 | 0.5400 | 0.5000 | 0.5094 | 390,597 | -0.02(-4.61%) |
Oct 28, 2020 | 0.5700 | 0.5800 | 0.5300 | 0.5340 | 470,675 | -0.04(-6.33%) |
Oct 27, 2020 | 0.6200 | 0.6201 | 0.5620 | 0.5701 | 270,332 | -0.02(-3.37%) |
Oct 26, 2020 | 0.6200 | 0.6200 | 0.5700 | 0.5900 | 503,202 | -0.02(-3.26%) |
Oct 23, 2020 | 0.6600 | 0.6859 | 0.6031 | 0.6099 | 1,395,900 | -0.20(-24.82%) |
Oct 22, 2020 | 0.7550 | 0.8500 | 0.7550 | 0.8112 | 1,318,965 | +0.03(+3.73%) |
Oct 21, 2020 | 0.8104 | 0.8300 | 0.7500 | 0.7820 | 1,063,988 | -0.06(-7.28%) |
Oct 20, 2020 | 0.7900 | 0.8800 | 0.7900 | 0.8434 | 1,443,074 | +0.02(+1.85%) |
Oct 19, 2020 | 0.7800 | 0.9200 | 0.7800 | 0.8281 | 2,575,268 | +0.03(+3.86%) |
Oct 16, 2020 | 0.7600 | 0.8400 | 0.7600 | 0.7973 | 1,205,400 | +0.01(+0.82%) |
Oct 15, 2020 | 0.7989 | 0.9000 | 0.7520 | 0.7908 | 2,749,556 | -0.02(-2.37%) |
Oct 14, 2020 | 0.8300 | 1.060 | 0.7500 | 0.8100 | 6,128,877 | -0.02(-2.41%) |
Oct 13, 2020 | 0.8906 | 0.9898 | 0.8100 | 0.8300 | 3,413,821 | -0.28(-25.23%) |
Oct 12, 2020 | 2.630 | 2.790 | 0.9700 | 1.110 | 65,779,668 | +0.51(+86.52%) |
Oct 09, 2020 | 0.6100 | 0.6290 | 0.5902 | 0.5951 | 388,000 | -0.02(-4.02%) |
Oct 08, 2020 | 0.6000 | 0.6460 | 0.5649 | 0.6200 | 676,693 | +0.04(+6.91%) |
Oct 07, 2020 | 0.5750 | 0.5850 | 0.5603 | 0.5799 | 96,883 | +0.01(+1.74%) |
Oct 06, 2020 | 0.6200 | 0.6200 | 0.5700 | 0.5700 | 148,041 | -0.02(-4.01%) |
Oct 05, 2020 | 0.5801 | 0.6019 | 0.5801 | 0.5938 | 92,780 | -0.01(-1.35%) |
Oct 02, 2020 | 0.5800 | 0.6301 | 0.5800 | 0.6019 | 95,500 | +0.01(+2.19%) |
Oct 01, 2020 | 0.5872 | 0.6044 | 0.5820 | 0.5890 | 137,118 | +0.01(+1.20%) |
Sep 30, 2020 | 0.6200 | 0.6400 | 0.5820 | 0.5820 | 247,063 | -0.04(-6.13%) |
Sep 29, 2020 | 0.5843 | 0.6200 | 0.5654 | 0.6200 | 381,535 | +0.02(+3.09%) |
Sep 28, 2020 | 0.6000 | 0.6100 | 0.5741 | 0.6014 | 107,186 | +0.00(+0.23%) |
Sep 25, 2020 | 0.5875 | 0.6170 | 0.5610 | 0.6000 | 154,300 | +0.01(+2.13%) |
Sep 24, 2020 | 0.5600 | 0.6100 | 0.4985 | 0.5875 | 528,073 | +0.02(+3.67%) |
Sep 23, 2020 | 0.6200 | 0.6157 | 0.5560 | 0.5667 | 178,799 | -0.02(-3.97%) |
Sep 22, 2020 | 0.6220 | 0.6293 | 0.5620 | 0.5901 | 529,565 | -0.04(-6.23%) |
Sep 21, 2020 | 0.6580 | 0.6580 | 0.6201 | 0.6293 | 161,281 | -0.02(-3.33%) |
Sep 18, 2020 | 0.6702 | 0.6730 | 0.6419 | 0.6510 | 68,400 | -0.03(-3.97%) |
Sep 17, 2020 | 0.6556 | 0.6781 | 0.6350 | 0.6779 | 122,459 | -0.00(-0.03%) |
Sep 16, 2020 | 0.6800 | 0.6900 | 0.6520 | 0.6781 | 311,575 | -0.01(-1.82%) |
Sep 15, 2020 | 0.6433 | 0.7150 | 0.6350 | 0.6907 | 910,181 | +0.04(+6.75%) |
Sep 14, 2020 | 0.6600 | 0.6600 | 0.6300 | 0.6470 | 336,221 | -0.01(-1.19%) |
Sep 11, 2020 | 0.6550 | 0.6799 | 0.6320 | 0.6548 | 653,100 | -0.01(-1.62%) |
Sep 10, 2020 | 0.6800 | 0.7000 | 0.6422 | 0.6656 | 385,109 | -0.01(-0.85%) |
Sep 09, 2020 | 0.6800 | 0.7100 | 0.6500 | 0.6713 | 535,100 | -0.01(-1.10%) |
Sep 08, 2020 | 0.6600 | 0.7069 | 0.6317 | 0.6788 | 652,417 | +0.03(+4.41%) |
Sep 04, 2020 | 0.6651 | 0.7080 | 0.6301 | 0.6501 | 289,200 | -0.03(-4.40%) |
Sep 03, 2020 | 0.7500 | 0.7500 | 0.6700 | 0.6800 | 334,682 | -0.03(-4.02%) |
Sep 02, 2020 | 0.7381 | 0.7600 | 0.7028 | 0.7085 | 431,629 | -0.04(-4.90%) |