Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.130 | 8.650 | 7.600 | 7.600 | 18,153 | +0.08(+1.06%) |
Oct 30, 2019 | 7.700 | 9.399 | 7.460 | 7.520 | 46,267 | -0.28(-3.59%) |
Oct 29, 2019 | 9.630 | 9.630 | 7.800 | 7.800 | 31,666 | -2.61(-25.07%) |
Oct 28, 2019 | 12.16 | 12.16 | 10.36 | 10.41 | 7,612 | -1.71(-14.11%) |
Oct 25, 2019 | 12.15 | 12.44 | 12.03 | 12.12 | 2,800 | -0.15(-1.22%) |
Oct 24, 2019 | 12.78 | 12.78 | 12.18 | 12.27 | 4,850 | +0.24(+2.00%) |
Oct 23, 2019 | 11.96 | 13.10 | 11.96 | 12.03 | 7,446 | +0.03(+0.25%) |
Oct 22, 2019 | 12.50 | 12.69 | 10.56 | 12.00 | 15,917 | -2.32(-16.18%) |
Oct 21, 2019 | 12.09 | 15.80 | 11.85 | 14.32 | 11,431 | +13.68(+2147.36%) |
Oct 18, 2019 | 0.6900 | 0.6900 | 0.6350 | 0.6370 | 95,300 | -0.04(-6.32%) |
Oct 17, 2019 | 0.6500 | 0.7300 | 0.6300 | 0.6800 | 80,500 | +0.05(+8.78%) |
Oct 16, 2019 | 0.6700 | 0.6700 | 0.6200 | 0.6251 | 31,528 | -0.02(-3.83%) |
Oct 15, 2019 | 0.6276 | 0.7000 | 0.6126 | 0.6500 | 44,038 | +0.01(+0.78%) |
Oct 14, 2019 | 0.6616 | 0.6727 | 0.5911 | 0.6450 | 23,903 | -0.02(-2.51%) |
Oct 11, 2019 | 0.7200 | 0.7200 | 0.6613 | 0.6616 | 25,000 | -0.07(-9.37%) |
Oct 10, 2019 | 0.7250 | 0.7800 | 0.7001 | 0.7300 | 79,000 | +0.03(+3.91%) |
Oct 09, 2019 | 0.6800 | 0.7800 | 0.6125 | 0.7025 | 169,336 | +0.04(+5.64%) |
Oct 08, 2019 | 0.6000 | 0.6700 | 0.5430 | 0.6650 | 279,146 | +0.02(+3.10%) |
Oct 07, 2019 | 0.5901 | 0.6500 | 0.5570 | 0.6450 | 181,703 | +0.08(+13.82%) |
Oct 04, 2019 | 0.6000 | 0.6000 | 0.5305 | 0.5667 | 258,000 | +0.00(+0.48%) |
Oct 03, 2019 | 0.7348 | 0.7800 | 0.5563 | 0.5640 | 3,297,919 | +0.04(+7.63%) |
Oct 02, 2019 | 0.6309 | 0.6309 | 0.4900 | 0.5240 | 229,302 | -0.01(-1.50%) |
Oct 01, 2019 | 0.6110 | 0.6111 | 0.5320 | 0.5320 | 37,801 | -0.02(-4.30%) |
Sep 30, 2019 | 0.6200 | 0.6643 | 0.5247 | 0.5559 | 42,811 | -0.07(-10.98%) |
Sep 27, 2019 | 0.6830 | 0.6863 | 0.6200 | 0.6245 | 42,100 | -0.06(-8.57%) |
Sep 26, 2019 | 0.7000 | 0.7000 | 0.6540 | 0.6830 | 9,764 | +0.00(+0.59%) |
Sep 25, 2019 | 0.6983 | 0.7051 | 0.6602 | 0.6790 | 12,480 | -0.03(-4.63%) |
Sep 24, 2019 | 0.7306 | 0.7500 | 0.6300 | 0.7120 | 25,342 | -0.01(-1.39%) |
Sep 23, 2019 | 0.7222 | 0.7550 | 0.7130 | 0.7220 | 5,097 | -0.00(-0.03%) |
Sep 20, 2019 | 0.7799 | 0.7799 | 0.7102 | 0.7222 | 13,100 | -0.06(-7.41%) |
Sep 19, 2019 | 0.7303 | 0.7800 | 0.7271 | 0.7800 | 6,013 | +0.00(+0.00%) |
Sep 18, 2019 | 0.7500 | 0.7800 | 0.7200 | 0.7800 | 37,282 | +0.00(+0.00%) |
Sep 17, 2019 | 0.7583 | 0.7800 | 0.7441 | 0.7800 | 15,845 | +0.01(+1.43%) |
Sep 16, 2019 | 0.7470 | 0.7826 | 0.7401 | 0.7690 | 17,526 | +0.01(+1.18%) |
Sep 13, 2019 | 0.7517 | 0.7826 | 0.7330 | 0.7600 | 39,700 | -0.02(-2.56%) |
Sep 12, 2019 | 0.7600 | 0.8000 | 0.7500 | 0.7800 | 26,645 | -0.00(-0.33%) |
Sep 11, 2019 | 0.8000 | 0.8000 | 0.7500 | 0.7826 | 32,054 | -0.02(-2.18%) |
Sep 10, 2019 | 0.7800 | 0.8690 | 0.7501 | 0.8000 | 93,575 | +0.02(+1.96%) |
Sep 09, 2019 | 0.8143 | 0.8459 | 0.7300 | 0.7846 | 147,309 | +0.00(+0.59%) |
Sep 06, 2019 | 0.7658 | 0.8188 | 0.7658 | 0.7800 | 68,200 | -0.01(-1.27%) |
Sep 05, 2019 | 0.8200 | 0.8500 | 0.7600 | 0.7900 | 72,764 | -0.06(-6.91%) |
Sep 04, 2019 | 0.8698 | 0.9000 | 0.8201 | 0.8486 | 119,814 | -0.02(-2.44%) |
Sep 03, 2019 | 0.8800 | 0.9240 | 0.7200 | 0.8698 | 469,787 | -0.06(-6.48%) |
Aug 30, 2019 | 0.9790 | 0.9790 | 0.8500 | 0.9301 | 455,600 | -0.07(-6.99%) |
Aug 29, 2019 | 1.240 | 1.380 | 0.9100 | 1.000 | 3,706,386 | -0.02(-1.96%) |
Aug 28, 2019 | 1.060 | 1.090 | 1.010 | 1.020 | 29,954 | -0.01(-0.97%) |
Aug 27, 2019 | 0.9900 | 1.060 | 0.9800 | 1.030 | 35,576 | +0.00(+0.00%) |
Aug 26, 2019 | 1.050 | 1.095 | 1.000 | 1.030 | 49,999 | -0.02(-1.90%) |
Aug 23, 2019 | 1.150 | 1.173 | 1.050 | 1.050 | 30,000 | -0.08(-7.49%) |
Aug 22, 2019 | 1.060 | 1.220 | 1.050 | 1.135 | 89,549 | +0.08(+8.10%) |
Aug 21, 2019 | 1.040 | 1.140 | 1.020 | 1.050 | 86,652 | +0.02(+2.01%) |
Aug 20, 2019 | 1.083 | 1.096 | 1.010 | 1.029 | 48,858 | -0.04(-3.80%) |
Aug 19, 2019 | 1.040 | 1.210 | 1.010 | 1.070 | 288,844 | +0.03(+2.88%) |
Aug 16, 2019 | 1.060 | 1.260 | 1.020 | 1.040 | 300,600 | -0.01(-0.95%) |
Aug 15, 2019 | 1.050 | 1.080 | 1.020 | 1.050 | 12,719 | -0.03(-2.78%) |
Aug 14, 2019 | 1.040 | 1.080 | 1.020 | 1.080 | 15,828 | +0.05(+4.85%) |
Aug 13, 2019 | 1.023 | 1.059 | 1.023 | 1.030 | 4,477 | -0.04(-3.72%) |
Aug 12, 2019 | 1.010 | 1.070 | 1.010 | 1.070 | 7,776 | +0.02(+1.89%) |
Aug 09, 2019 | 1.000 | 1.100 | 1.000 | 1.050 | 16,000 | +0.01(+0.96%) |
Aug 08, 2019 | 1.030 | 1.060 | 1.010 | 1.040 | 8,299 | +0.00(+0.31%) |
Aug 07, 2019 | 1.130 | 1.130 | 1.010 | 1.037 | 33,846 | -0.09(-8.25%) |
Aug 06, 2019 | 1.100 | 1.188 | 1.060 | 1.130 | 17,745 | +0.05(+4.63%) |
Aug 05, 2019 | 1.230 | 1.230 | 1.050 | 1.080 | 31,393 | -0.11(-9.24%) |
Aug 02, 2019 | 1.210 | 1.225 | 1.170 | 1.190 | 62,000 | -0.06(-4.80%) |