Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.210 | 6.650 | 5.450 | 6.125 | 452,500 | +0.18(+3.11%) |
Nov 27, 2019 | 10.05 | 10.72 | 5.770 | 5.940 | 6,241,100 | -0.86(-12.65%) |
Nov 26, 2019 | 6.860 | 6.940 | 6.620 | 6.800 | 30,457 | -0.05(-0.73%) |
Nov 25, 2019 | 6.800 | 6.950 | 6.500 | 6.850 | 71,444 | +0.15(+2.24%) |
Nov 22, 2019 | 6.300 | 6.950 | 6.300 | 6.700 | 74,800 | +0.48(+7.72%) |
Nov 21, 2019 | 6.090 | 6.960 | 6.080 | 6.220 | 58,607 | +0.11(+1.80%) |
Nov 20, 2019 | 6.220 | 6.350 | 5.950 | 6.110 | 33,105 | +0.00(+0.00%) |
Nov 19, 2019 | 6.220 | 6.220 | 5.880 | 6.110 | 10,388 | -0.09(-1.45%) |
Nov 18, 2019 | 5.770 | 6.399 | 5.770 | 6.200 | 66,237 | +0.29(+4.94%) |
Nov 15, 2019 | 5.830 | 6.050 | 5.721 | 5.908 | 29,000 | +0.04(+0.65%) |
Nov 14, 2019 | 6.000 | 6.200 | 5.710 | 5.870 | 34,907 | -0.19(-3.14%) |
Nov 13, 2019 | 5.950 | 6.190 | 5.610 | 6.060 | 88,345 | -0.24(-3.81%) |
Nov 12, 2019 | 5.840 | 7.180 | 5.840 | 6.300 | 481,074 | +0.36(+6.01%) |
Nov 11, 2019 | 5.630 | 6.000 | 5.550 | 5.943 | 42,023 | +0.09(+1.59%) |
Nov 08, 2019 | 5.870 | 5.950 | 5.640 | 5.850 | 40,100 | -0.13(-2.17%) |
Nov 07, 2019 | 6.850 | 6.867 | 5.650 | 5.980 | 104,694 | -0.82(-12.06%) |
Nov 06, 2019 | 6.520 | 7.050 | 6.510 | 6.800 | 124,103 | +0.18(+2.72%) |
Nov 05, 2019 | 6.460 | 7.300 | 6.220 | 6.620 | 277,258 | +0.17(+2.64%) |
Nov 04, 2019 | 6.690 | 7.000 | 6.300 | 6.450 | 40,320 | -0.23(-3.44%) |
Nov 01, 2019 | 7.000 | 8.401 | 6.630 | 6.680 | 90,300 | -0.92(-12.11%) |
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%) |