Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.930 | 4.140 | 3.840 | 4.000 | 77,600 | +0.04(+1.01%) |
Nov 27, 2019 | 4.370 | 4.410 | 3.550 | 3.960 | 248,700 | -0.37(-8.55%) |
Nov 26, 2019 | 3.860 | 4.590 | 3.850 | 4.330 | 427,569 | +0.51(+13.35%) |
Nov 25, 2019 | 3.550 | 3.870 | 3.550 | 3.820 | 198,894 | +0.21(+5.82%) |
Nov 22, 2019 | 3.370 | 3.640 | 3.340 | 3.610 | 203,700 | +0.30(+9.06%) |
Nov 21, 2019 | 3.220 | 3.700 | 3.220 | 3.310 | 326,472 | +0.11(+3.44%) |
Nov 20, 2019 | 3.130 | 3.270 | 3.060 | 3.200 | 114,564 | +0.04(+1.27%) |
Nov 19, 2019 | 3.030 | 3.200 | 2.900 | 3.160 | 274,003 | -0.05(-1.56%) |
Nov 18, 2019 | 2.790 | 3.490 | 2.660 | 3.210 | 1,637,610 | +0.64(+24.90%) |
Nov 15, 2019 | 2.610 | 2.658 | 2.510 | 2.570 | 71,300 | -0.01(-0.39%) |
Nov 14, 2019 | 2.690 | 2.780 | 2.580 | 2.580 | 92,650 | -0.20(-7.19%) |
Nov 13, 2019 | 2.530 | 2.790 | 2.450 | 2.780 | 165,026 | +0.25(+9.88%) |
Nov 12, 2019 | 2.530 | 2.540 | 2.470 | 2.530 | 54,651 | +0.01(+0.40%) |
Nov 11, 2019 | 2.380 | 2.530 | 2.360 | 2.520 | 44,995 | +0.09(+3.70%) |
Nov 08, 2019 | 2.330 | 2.482 | 2.324 | 2.430 | 92,200 | -0.07(-2.80%) |
Nov 07, 2019 | 2.560 | 2.630 | 2.300 | 2.500 | 167,796 | -0.06(-2.34%) |
Nov 06, 2019 | 2.620 | 2.750 | 2.460 | 2.560 | 190,707 | -0.03(-1.16%) |
Nov 05, 2019 | 2.750 | 2.756 | 2.490 | 2.590 | 144,138 | -0.12(-4.43%) |
Nov 04, 2019 | 2.580 | 2.850 | 2.580 | 2.710 | 282,527 | +0.13(+5.04%) |
Nov 01, 2019 | 2.330 | 2.770 | 2.257 | 2.580 | 405,300 | +0.26(+11.21%) |
Oct 31, 2019 | 2.240 | 2.320 | 2.110 | 2.320 | 130,055 | +0.09(+4.04%) |
Oct 30, 2019 | 2.120 | 2.290 | 2.030 | 2.230 | 231,515 | +0.10(+4.69%) |
Oct 29, 2019 | 2.010 | 2.150 | 1.880 | 2.130 | 362,258 | +0.13(+6.50%) |
Oct 28, 2019 | 2.370 | 2.370 | 1.980 | 2.000 | 600,750 | -0.40(-16.67%) |
Oct 25, 2019 | 2.560 | 2.780 | 2.350 | 2.400 | 986,400 | -0.22(-8.40%) |
Oct 24, 2019 | 2.550 | 2.810 | 2.420 | 2.620 | 1,860,017 | +0.08(+3.15%) |
Oct 23, 2019 | 2.480 | 2.680 | 2.370 | 2.540 | 345,710 | -0.05(-1.93%) |
Oct 22, 2019 | 2.910 | 2.910 | 2.350 | 2.590 | 388,756 | +2.30(+790.03%) |
Oct 21, 2019 | 0.3400 | 0.3400 | 0.2500 | 0.2910 | 2,598,455 | -0.04(-11.82%) |
Oct 18, 2019 | 0.3800 | 0.3800 | 0.3100 | 0.3300 | 2,311,400 | -0.06(-15.38%) |
Oct 17, 2019 | 0.4010 | 0.4291 | 0.3800 | 0.3900 | 727,670 | -0.01(-2.72%) |
Oct 16, 2019 | 0.4800 | 0.4800 | 0.3308 | 0.4009 | 1,204,620 | -0.06(-12.85%) |
Oct 15, 2019 | 0.4700 | 0.4700 | 0.4413 | 0.4600 | 297,508 | -0.01(-2.13%) |
Oct 14, 2019 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | 109,557 | -0.00(-0.53%) |
Oct 11, 2019 | 0.4775 | 0.4890 | 0.4640 | 0.4725 | 195,100 | +0.01(+2.05%) |
Oct 10, 2019 | 0.4600 | 0.4699 | 0.4590 | 0.4630 | 156,356 | +0.00(+0.83%) |
Oct 09, 2019 | 0.4600 | 0.4800 | 0.4550 | 0.4592 | 208,195 | -0.00(-0.17%) |
Oct 08, 2019 | 0.4600 | 0.4800 | 0.4600 | 0.4600 | 138,873 | -0.00(-0.52%) |
Oct 07, 2019 | 0.4875 | 0.4875 | 0.4600 | 0.4624 | 263,274 | -0.01(-1.62%) |
Oct 04, 2019 | 0.4800 | 0.4998 | 0.4596 | 0.4700 | 370,700 | -0.01(-1.26%) |
Oct 03, 2019 | 0.4692 | 0.5000 | 0.4660 | 0.4760 | 460,818 | -0.00(-0.83%) |
Oct 02, 2019 | 0.5000 | 0.5300 | 0.4700 | 0.4800 | 166,061 | -0.02(-4.00%) |
Oct 01, 2019 | 0.5300 | 0.5300 | 0.4900 | 0.5000 | 120,037 | -0.01(-1.96%) |
Sep 30, 2019 | 0.4700 | 0.5200 | 0.4600 | 0.5100 | 644,825 | +0.05(+10.87%) |
Sep 27, 2019 | 0.4980 | 0.4999 | 0.4600 | 0.4600 | 440,100 | -0.03(-6.12%) |
Sep 26, 2019 | 0.5000 | 0.5079 | 0.4692 | 0.4900 | 457,313 | -0.00(-0.53%) |
Sep 25, 2019 | 0.5050 | 0.5100 | 0.4809 | 0.4926 | 583,988 | -0.01(-1.48%) |
Sep 24, 2019 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 355,180 | -0.01(-1.88%) |
Sep 23, 2019 | 0.5200 | 0.5300 | 0.4950 | 0.5096 | 349,409 | -0.00(-0.08%) |
Sep 20, 2019 | 0.5300 | 0.5490 | 0.5091 | 0.5100 | 324,100 | -0.01(-1.92%) |
Sep 19, 2019 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 454,300 | +0.00(+0.00%) |
Sep 18, 2019 | 0.5300 | 0.5500 | 0.5200 | 0.5200 | 202,301 | -0.02(-3.69%) |
Sep 17, 2019 | 0.5500 | 0.5630 | 0.5300 | 0.5399 | 377,916 | -0.00(-0.02%) |
Sep 16, 2019 | 0.5461 | 0.5650 | 0.5350 | 0.5400 | 351,095 | +0.01(+0.95%) |
Sep 13, 2019 | 0.5400 | 0.5498 | 0.5100 | 0.5349 | 246,900 | -0.01(-0.94%) |
Sep 12, 2019 | 0.5050 | 0.5401 | 0.5000 | 0.5400 | 616,421 | +0.01(+2.47%) |
Sep 11, 2019 | 0.5099 | 0.5400 | 0.5010 | 0.5270 | 818,316 | +0.02(+3.33%) |
Sep 10, 2019 | 0.5400 | 0.5500 | 0.5000 | 0.5100 | 612,247 | -0.02(-3.41%) |
Sep 09, 2019 | 0.5559 | 0.5680 | 0.5222 | 0.5280 | 365,923 | -0.02(-4.02%) |
Sep 06, 2019 | 0.5500 | 0.5680 | 0.5400 | 0.5501 | 881,400 | +0.00(+0.02%) |
Sep 05, 2019 | 0.5500 | 0.5700 | 0.5200 | 0.5500 | 1,370,797 | -0.06(-10.15%) |
Sep 04, 2019 | 0.6220 | 0.6329 | 0.6030 | 0.6121 | 395,373 | -0.02(-2.84%) |