Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.3849 | 0.3849 | 0.3752 | 0.3800 | 163,400 | +0.00(+1.12%) |
Nov 27, 2019 | 0.3857 | 0.3949 | 0.3700 | 0.3758 | 668,400 | +0.01(+1.46%) |
Nov 26, 2019 | 0.3790 | 0.4185 | 0.3600 | 0.3704 | 2,021,610 | -0.01(-1.54%) |
Nov 25, 2019 | 0.3647 | 0.3950 | 0.3501 | 0.3762 | 893,060 | +0.01(+3.15%) |
Nov 22, 2019 | 0.3769 | 0.3769 | 0.3250 | 0.3647 | 716,900 | +0.01(+1.59%) |
Nov 21, 2019 | 0.3500 | 0.3775 | 0.3500 | 0.3590 | 1,682,133 | +0.01(+2.13%) |
Nov 20, 2019 | 0.3700 | 0.4094 | 0.3405 | 0.3515 | 1,983,545 | -0.02(-5.59%) |
Nov 19, 2019 | 0.3328 | 0.3885 | 0.3280 | 0.3723 | 2,429,900 | +0.01(+3.45%) |
Nov 18, 2019 | 0.2989 | 0.3800 | 0.2700 | 0.3599 | 3,379,727 | +0.07(+26.28%) |
Nov 15, 2019 | 0.2580 | 0.2950 | 0.2500 | 0.2850 | 4,104,100 | +0.03(+13.95%) |
Nov 14, 2019 | 0.2215 | 0.2529 | 0.2125 | 0.2501 | 3,954,870 | +0.01(+4.34%) |
Nov 13, 2019 | 0.2540 | 0.2579 | 0.2212 | 0.2397 | 2,848,397 | -0.01(-4.12%) |
Nov 12, 2019 | 0.2600 | 0.2700 | 0.2400 | 0.2500 | 5,233,911 | -0.00(-0.36%) |
Nov 11, 2019 | 0.2510 | 0.3089 | 0.2509 | 0.2509 | 12,799,778 | -0.03(-9.81%) |
Nov 08, 2019 | 0.4400 | 0.4400 | 0.2610 | 0.2782 | 22,489,900 | -0.17(-38.18%) |
Nov 07, 2019 | 0.4800 | 0.4800 | 0.4212 | 0.4500 | 1,965,396 | -0.02(-4.26%) |
Nov 06, 2019 | 0.4700 | 0.4700 | 0.4400 | 0.4700 | 1,559,700 | +0.01(+2.40%) |
Nov 05, 2019 | 0.5200 | 0.5200 | 0.4400 | 0.4590 | 1,914,477 | -0.06(-11.22%) |
Nov 04, 2019 | 0.4600 | 0.5226 | 0.4320 | 0.5170 | 2,692,616 | +0.06(+12.81%) |
Nov 01, 2019 | 0.4304 | 0.4616 | 0.4110 | 0.4583 | 1,698,400 | +0.03(+6.58%) |
Oct 31, 2019 | 0.4200 | 0.4400 | 0.4200 | 0.4300 | 1,600,988 | -0.01(-2.27%) |
Oct 30, 2019 | 0.4500 | 0.4600 | 0.4100 | 0.4400 | 3,454,931 | +0.01(+3.46%) |
Oct 29, 2019 | 0.4704 | 0.4720 | 0.4115 | 0.4253 | 5,521,836 | -0.04(-9.51%) |
Oct 28, 2019 | 0.5000 | 0.5100 | 0.4500 | 0.4700 | 2,191,606 | -0.07(-12.90%) |
Oct 25, 2019 | 0.6000 | 0.6117 | 0.5300 | 0.5396 | 2,232,500 | -0.08(-12.74%) |
Oct 24, 2019 | 0.6100 | 0.6500 | 0.5800 | 0.6184 | 3,090,179 | +0.05(+9.63%) |
Oct 23, 2019 | 0.5600 | 0.5700 | 0.5200 | 0.5641 | 4,548,714 | -0.02(-2.74%) |
Oct 22, 2019 | 0.5700 | 0.5800 | 0.5100 | 0.5800 | 3,155,943 | +0.01(+1.75%) |
Oct 21, 2019 | 0.6100 | 0.6200 | 0.5500 | 0.5700 | 2,162,217 | -0.04(-6.89%) |
Oct 18, 2019 | 0.6325 | 0.6470 | 0.5900 | 0.6122 | 3,381,400 | -0.01(-1.26%) |
Oct 17, 2019 | 1.000 | 1.000 | 0.5800 | 0.6200 | 9,204,234 | -0.49(-44.14%) |
Oct 16, 2019 | 1.140 | 1.160 | 1.100 | 1.110 | 276,690 | +0.00(+0.00%) |
Oct 15, 2019 | 1.080 | 1.120 | 1.040 | 1.110 | 779,456 | +0.04(+3.74%) |
Oct 14, 2019 | 1.170 | 1.200 | 1.070 | 1.070 | 218,996 | -0.10(-8.55%) |
Oct 11, 2019 | 1.090 | 1.220 | 1.090 | 1.170 | 623,300 | +0.10(+9.35%) |
Oct 10, 2019 | 1.090 | 1.150 | 1.060 | 1.070 | 367,333 | -0.04(-3.60%) |
Oct 09, 2019 | 1.160 | 1.160 | 1.060 | 1.110 | 724,953 | -0.04(-3.48%) |
Oct 08, 2019 | 1.150 | 1.190 | 1.105 | 1.150 | 893,455 | +0.00(+0.00%) |
Oct 07, 2019 | 1.180 | 1.210 | 1.060 | 1.150 | 1,093,154 | -0.02(-1.71%) |
Oct 04, 2019 | 1.220 | 1.255 | 1.160 | 1.170 | 572,600 | -0.09(-7.14%) |
Oct 03, 2019 | 1.290 | 1.290 | 1.200 | 1.260 | 735,128 | -0.02(-1.56%) |
Oct 02, 2019 | 1.310 | 1.310 | 1.210 | 1.280 | 453,272 | -0.05(-3.76%) |
Oct 01, 2019 | 1.310 | 1.345 | 1.250 | 1.330 | 787,358 | +0.05(+3.50%) |
Sep 30, 2019 | 1.390 | 1.400 | 1.240 | 1.285 | 806,050 | -0.09(-6.88%) |
Sep 27, 2019 | 1.360 | 1.425 | 1.340 | 1.380 | 537,100 | +0.04(+2.99%) |
Sep 26, 2019 | 1.430 | 1.430 | 1.330 | 1.340 | 482,253 | -0.08(-5.96%) |
Sep 25, 2019 | 1.440 | 1.488 | 1.370 | 1.425 | 945,446 | -0.01(-0.70%) |
Sep 24, 2019 | 1.550 | 1.565 | 1.400 | 1.435 | 967,971 | -0.10(-6.82%) |
Sep 23, 2019 | 1.560 | 1.610 | 1.510 | 1.540 | 392,197 | -0.01(-0.65%) |
Sep 20, 2019 | 1.590 | 1.630 | 1.480 | 1.550 | 2,963,600 | -0.05(-3.13%) |
Sep 19, 2019 | 1.610 | 1.670 | 1.560 | 1.600 | 644,934 | -0.02(-1.23%) |
Sep 18, 2019 | 1.660 | 1.700 | 1.590 | 1.620 | 856,316 | -0.02(-1.22%) |
Sep 17, 2019 | 1.680 | 1.720 | 1.610 | 1.640 | 692,081 | -0.04(-2.38%) |
Sep 16, 2019 | 1.700 | 1.780 | 1.580 | 1.680 | 913,506 | -0.01(-0.59%) |
Sep 13, 2019 | 1.820 | 1.838 | 1.680 | 1.690 | 663,400 | -0.14(-7.65%) |
Sep 12, 2019 | 1.840 | 1.940 | 1.780 | 1.830 | 508,761 | +0.03(+1.67%) |
Sep 11, 2019 | 1.810 | 1.920 | 1.750 | 1.800 | 1,727,707 | +0.02(+1.12%) |
Sep 10, 2019 | 1.680 | 1.830 | 1.670 | 1.780 | 1,003,065 | +0.08(+4.71%) |
Sep 09, 2019 | 1.760 | 1.760 | 1.620 | 1.700 | 1,143,775 | -0.04(-2.30%) |
Sep 06, 2019 | 1.770 | 1.850 | 1.700 | 1.740 | 1,488,500 | -0.01(-0.57%) |
Sep 05, 2019 | 1.720 | 1.850 | 1.720 | 1.750 | 869,772 | +0.06(+3.55%) |
Sep 04, 2019 | 1.750 | 1.800 | 1.660 | 1.690 | 983,844 | -0.04(-2.31%) |