Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.570 | 2.670 | 2.420 | 2.560 | 84,700 | +0.09(+3.64%) |
Nov 27, 2019 | 2.370 | 2.600 | 2.350 | 2.470 | 226,200 | +0.09(+3.78%) |
Nov 26, 2019 | 2.420 | 2.630 | 2.370 | 2.380 | 180,023 | -0.08(-3.25%) |
Nov 25, 2019 | 2.510 | 2.590 | 2.420 | 2.460 | 140,555 | +0.01(+0.41%) |
Nov 22, 2019 | 2.370 | 2.587 | 2.360 | 2.450 | 146,000 | +0.06(+2.51%) |
Nov 21, 2019 | 2.490 | 2.570 | 2.360 | 2.390 | 28,959 | -0.06(-2.45%) |
Nov 20, 2019 | 2.500 | 2.710 | 2.420 | 2.450 | 76,310 | -0.04(-1.61%) |
Nov 19, 2019 | 2.410 | 2.590 | 2.380 | 2.490 | 35,976 | +0.07(+2.89%) |
Nov 18, 2019 | 2.470 | 2.595 | 2.360 | 2.420 | 43,357 | -0.05(-2.02%) |
Nov 15, 2019 | 2.450 | 2.583 | 2.360 | 2.470 | 80,900 | +0.01(+0.41%) |
Nov 14, 2019 | 2.610 | 2.641 | 2.260 | 2.460 | 110,123 | -0.21(-7.87%) |
Nov 13, 2019 | 2.860 | 3.005 | 2.595 | 2.670 | 140,310 | -0.34(-11.30%) |
Nov 12, 2019 | 3.140 | 3.150 | 3.000 | 3.010 | 63,340 | -0.07(-2.27%) |
Nov 11, 2019 | 3.120 | 3.170 | 3.060 | 3.080 | 33,387 | -0.11(-3.45%) |
Nov 08, 2019 | 3.160 | 3.250 | 3.080 | 3.190 | 22,700 | -0.01(-0.31%) |
Nov 07, 2019 | 3.230 | 3.230 | 3.070 | 3.200 | 31,160 | -0.01(-0.31%) |
Nov 06, 2019 | 3.190 | 3.300 | 3.070 | 3.210 | 49,500 | -0.02(-0.62%) |
Nov 05, 2019 | 3.200 | 3.400 | 3.080 | 3.230 | 53,304 | +0.04(+1.25%) |
Nov 04, 2019 | 3.290 | 3.330 | 3.050 | 3.190 | 130,522 | -0.10(-3.04%) |
Nov 01, 2019 | 3.530 | 3.595 | 3.250 | 3.290 | 82,100 | -0.22(-6.27%) |
Oct 31, 2019 | 3.740 | 3.740 | 3.500 | 3.510 | 108,039 | -0.06(-1.68%) |
Oct 30, 2019 | 3.740 | 4.200 | 3.510 | 3.570 | 526,909 | -0.05(-1.38%) |
Oct 29, 2019 | 4.180 | 4.450 | 3.280 | 3.620 | 518,380 | -0.63(-14.82%) |
Oct 28, 2019 | 5.140 | 5.280 | 4.140 | 4.250 | 150,117 | -0.90(-17.48%) |
Oct 25, 2019 | 5.200 | 5.228 | 4.959 | 5.150 | 31,700 | -0.07(-1.34%) |
Oct 24, 2019 | 5.110 | 5.290 | 5.100 | 5.220 | 58,467 | +0.12(+2.35%) |
Oct 23, 2019 | 4.890 | 5.300 | 4.654 | 5.100 | 67,269 | +0.23(+4.72%) |
Oct 22, 2019 | 4.610 | 4.960 | 4.600 | 4.870 | 34,478 | +0.25(+5.41%) |
Oct 21, 2019 | 4.600 | 4.740 | 4.590 | 4.620 | 32,434 | +0.04(+0.87%) |
Oct 18, 2019 | 5.070 | 5.370 | 4.580 | 4.580 | 106,300 | -0.49(-9.66%) |
Oct 17, 2019 | 4.660 | 5.400 | 4.590 | 5.070 | 186,613 | +0.37(+7.87%) |
Oct 16, 2019 | 4.480 | 4.809 | 4.149 | 4.700 | 118,093 | +0.21(+4.68%) |
Oct 15, 2019 | 3.730 | 4.650 | 3.690 | 4.490 | 244,666 | +0.61(+15.72%) |
Oct 14, 2019 | 3.750 | 3.990 | 3.480 | 3.880 | 173,665 | +0.12(+3.19%) |
Oct 11, 2019 | 3.760 | 3.940 | 3.661 | 3.760 | 36,400 | +0.03(+0.80%) |
Oct 10, 2019 | 3.770 | 3.900 | 3.462 | 3.730 | 78,931 | -0.07(-1.84%) |
Oct 09, 2019 | 3.440 | 4.190 | 3.356 | 3.800 | 201,561 | +0.12(+3.26%) |
Oct 08, 2019 | 3.840 | 3.927 | 3.550 | 3.680 | 105,263 | -0.27(-6.84%) |
Oct 07, 2019 | 4.140 | 4.410 | 3.920 | 3.950 | 69,333 | -0.20(-4.82%) |
Oct 04, 2019 | 4.110 | 4.273 | 3.810 | 4.150 | 118,900 | +0.05(+1.22%) |
Oct 03, 2019 | 4.210 | 4.430 | 4.070 | 4.100 | 128,809 | -0.21(-4.87%) |
Oct 02, 2019 | 5.340 | 5.360 | 4.020 | 4.310 | 290,170 | -1.07(-19.89%) |
Oct 01, 2019 | 5.500 | 5.680 | 5.200 | 5.380 | 111,756 | +0.06(+1.13%) |
Sep 30, 2019 | 5.540 | 5.750 | 5.000 | 5.320 | 213,531 | -0.41(-7.16%) |
Sep 27, 2019 | 4.450 | 6.170 | 4.150 | 5.730 | 593,000 | +5.49(+2327.97%) |
Sep 26, 2019 | 0.2560 | 0.2582 | 0.2350 | 0.2360 | 829,140 | -0.02(-9.23%) |
Sep 25, 2019 | 0.2680 | 0.2790 | 0.2530 | 0.2600 | 489,512 | -0.01(-5.07%) |
Sep 24, 2019 | 0.2940 | 0.2941 | 0.2600 | 0.2739 | 446,754 | -0.02(-5.55%) |
Sep 23, 2019 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | 365,514 | -0.02(-7.91%) |
Sep 20, 2019 | 0.3151 | 0.3450 | 0.3033 | 0.3149 | 500,000 | -0.01(-4.11%) |
Sep 19, 2019 | 0.3100 | 0.3499 | 0.3001 | 0.3284 | 609,465 | +0.01(+2.63%) |
Sep 18, 2019 | 0.3300 | 0.3400 | 0.3100 | 0.3200 | 489,454 | -0.01(-1.93%) |
Sep 17, 2019 | 0.3500 | 0.3529 | 0.3180 | 0.3263 | 393,068 | -0.01(-3.49%) |
Sep 16, 2019 | 0.3768 | 0.3768 | 0.3220 | 0.3381 | 768,576 | -0.04(-10.37%) |
Sep 13, 2019 | 0.4000 | 0.4198 | 0.3421 | 0.3772 | 1,101,400 | -0.00(-0.74%) |
Sep 12, 2019 | 0.3500 | 0.4300 | 0.3100 | 0.3800 | 1,752,227 | +0.07(+20.71%) |
Sep 11, 2019 | 0.3100 | 0.3400 | 0.2810 | 0.3148 | 886,458 | +0.03(+11.24%) |
Sep 10, 2019 | 0.2800 | 0.2950 | 0.2667 | 0.2830 | 443,218 | -0.00(-0.70%) |
Sep 09, 2019 | 0.2421 | 0.2950 | 0.2401 | 0.2850 | 1,099,051 | +0.04(+17.72%) |
Sep 06, 2019 | 0.2500 | 0.2600 | 0.2413 | 0.2421 | 243,700 | -0.01(-3.00%) |
Sep 05, 2019 | 0.2400 | 0.2510 | 0.2400 | 0.2496 | 251,218 | +0.01(+6.21%) |
Sep 04, 2019 | 0.2505 | 0.2650 | 0.2349 | 0.2350 | 434,577 | -0.02(-6.00%) |