Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.520 | 1.520 | 0 | +0.00(+0.00%) | ||
Oct 30, 2019 | 1.710 | 2.280 | 1.680 | 1.830 | 37,387,172 | +0.52(+39.69%) |
Oct 29, 2019 | 1.340 | 1.370 | 1.290 | 1.310 | 36,589 | -0.02(-1.50%) |
Oct 28, 2019 | 1.340 | 1.350 | 1.280 | 1.330 | 39,507 | +0.04(+3.10%) |
Oct 25, 2019 | 1.300 | 1.330 | 1.240 | 1.290 | 63,400 | -0.03(-2.27%) |
Oct 24, 2019 | 1.360 | 1.390 | 1.210 | 1.320 | 48,618 | -0.02(-1.49%) |
Oct 23, 2019 | 1.290 | 1.410 | 1.280 | 1.340 | 48,564 | +0.04(+3.08%) |
Oct 22, 2019 | 1.300 | 1.300 | 1.230 | 1.300 | 18,727 | +0.00(+0.00%) |
Oct 21, 2019 | 1.290 | 1.300 | 1.220 | 1.300 | 31,638 | +0.03(+2.36%) |
Oct 18, 2019 | 1.300 | 1.350 | 1.240 | 1.270 | 40,000 | -0.03(-2.31%) |
Oct 17, 2019 | 1.240 | 1.360 | 1.200 | 1.300 | 121,853 | -0.02(-1.52%) |
Oct 16, 2019 | 1.360 | 1.660 | 1.250 | 1.320 | 883,458 | -0.03(-2.22%) |
Oct 15, 2019 | 1.290 | 1.400 | 1.230 | 1.350 | 101,489 | +0.05(+3.85%) |
Oct 14, 2019 | 1.300 | 1.350 | 1.220 | 1.300 | 169,150 | +0.15(+13.04%) |
Oct 11, 2019 | 1.220 | 1.300 | 1.141 | 1.150 | 138,300 | -0.06(-4.96%) |
Oct 10, 2019 | 1.210 | 1.250 | 1.190 | 1.210 | 16,832 | -0.01(-0.82%) |
Oct 09, 2019 | 1.280 | 1.300 | 1.100 | 1.220 | 70,035 | -0.06(-4.69%) |
Oct 08, 2019 | 1.350 | 1.370 | 1.220 | 1.280 | 86,448 | -0.09(-6.57%) |
Oct 07, 2019 | 1.400 | 1.450 | 1.320 | 1.370 | 41,235 | -0.04(-2.84%) |
Oct 04, 2019 | 1.470 | 1.520 | 1.280 | 1.410 | 112,700 | -0.04(-2.76%) |
Oct 03, 2019 | 1.610 | 1.640 | 1.410 | 1.450 | 82,980 | -0.15(-9.38%) |
Oct 02, 2019 | 1.670 | 1.680 | 1.560 | 1.600 | 68,510 | -0.09(-5.33%) |
Oct 01, 2019 | 1.660 | 1.750 | 1.630 | 1.690 | 108,141 | +0.02(+1.20%) |
Sep 30, 2019 | 1.680 | 1.710 | 1.620 | 1.670 | 46,698 | -0.01(-0.60%) |
Sep 27, 2019 | 1.630 | 1.720 | 1.620 | 1.680 | 31,100 | +0.00(+0.00%) |
Sep 26, 2019 | 1.600 | 1.690 | 1.570 | 1.680 | 33,530 | +0.06(+3.70%) |
Sep 25, 2019 | 1.610 | 1.680 | 1.550 | 1.620 | 70,361 | -0.01(-0.61%) |
Sep 24, 2019 | 1.730 | 1.780 | 1.580 | 1.630 | 198,375 | -0.07(-4.12%) |
Sep 23, 2019 | 1.690 | 1.810 | 1.570 | 1.700 | 114,961 | +0.01(+0.59%) |
Sep 20, 2019 | 1.690 | 1.736 | 1.570 | 1.690 | 68,400 | +0.02(+1.20%) |
Sep 19, 2019 | 1.670 | 1.770 | 1.640 | 1.670 | 24,514 | -0.01(-0.60%) |
Sep 18, 2019 | 1.840 | 1.841 | 1.600 | 1.680 | 92,046 | -0.15(-8.20%) |
Sep 17, 2019 | 1.790 | 1.930 | 1.730 | 1.830 | 272,151 | +0.08(+4.57%) |
Sep 16, 2019 | 1.780 | 1.830 | 1.740 | 1.750 | 32,356 | -0.02(-1.13%) |
Sep 13, 2019 | 1.840 | 1.850 | 1.770 | 1.770 | 48,600 | -0.05(-2.75%) |
Sep 12, 2019 | 1.810 | 1.880 | 1.810 | 1.820 | 33,200 | +0.00(+0.00%) |
Sep 11, 2019 | 1.740 | 1.850 | 1.710 | 1.820 | 54,884 | +0.05(+2.82%) |
Sep 10, 2019 | 1.760 | 1.810 | 1.720 | 1.770 | 26,248 | -0.01(-0.56%) |
Sep 09, 2019 | 1.750 | 1.830 | 1.660 | 1.780 | 102,838 | +0.05(+2.89%) |
Sep 06, 2019 | 1.730 | 1.750 | 1.700 | 1.730 | 7,600 | +0.00(+0.00%) |
Sep 05, 2019 | 1.720 | 1.760 | 1.660 | 1.730 | 16,662 | +0.04(+2.37%) |
Sep 04, 2019 | 1.670 | 1.780 | 1.660 | 1.690 | 27,307 | +0.05(+3.05%) |
Sep 03, 2019 | 1.650 | 1.730 | 1.620 | 1.640 | 22,419 | -0.07(-4.09%) |
Aug 30, 2019 | 1.720 | 1.764 | 1.650 | 1.710 | 22,600 | -0.04(-2.29%) |
Aug 29, 2019 | 1.760 | 1.770 | 1.680 | 1.750 | 40,060 | +0.06(+3.55%) |
Aug 28, 2019 | 1.650 | 1.800 | 1.620 | 1.690 | 71,811 | +0.15(+9.74%) |
Aug 27, 2019 | 1.570 | 1.750 | 1.500 | 1.540 | 74,096 | -0.13(-7.78%) |
Aug 26, 2019 | 1.740 | 1.740 | 1.600 | 1.670 | 22,273 | +0.01(+0.60%) |
Aug 23, 2019 | 1.760 | 1.800 | 1.600 | 1.660 | 59,900 | -0.09(-5.14%) |
Aug 22, 2019 | 1.860 | 1.930 | 1.730 | 1.750 | 54,676 | -0.13(-6.91%) |
Aug 21, 2019 | 1.920 | 1.970 | 1.840 | 1.880 | 155,117 | -0.04(-2.08%) |
Aug 20, 2019 | 1.900 | 1.980 | 1.710 | 1.920 | 54,851 | +0.02(+1.05%) |
Aug 19, 2019 | 1.900 | 1.960 | 1.820 | 1.900 | 51,838 | +0.08(+4.40%) |
Aug 16, 2019 | 1.720 | 1.890 | 1.650 | 1.820 | 38,600 | +0.09(+5.20%) |
Aug 15, 2019 | 1.930 | 1.990 | 1.620 | 1.730 | 87,082 | -0.26(-13.07%) |
Aug 14, 2019 | 2.030 | 2.039 | 1.900 | 1.990 | 75,560 | -0.08(-3.86%) |
Aug 13, 2019 | 2.150 | 2.170 | 2.030 | 2.070 | 50,787 | -0.05(-2.36%) |
Aug 12, 2019 | 2.150 | 2.150 | 2.120 | 2.120 | 60,924 | -0.03(-1.40%) |
Aug 09, 2019 | 2.180 | 2.180 | 2.120 | 2.150 | 31,100 | -0.03(-1.38%) |
Aug 08, 2019 | 2.150 | 2.200 | 2.120 | 2.180 | 65,017 | +0.04(+1.63%) |
Aug 07, 2019 | 2.170 | 2.230 | 2.130 | 2.145 | 127,743 | -0.04(-1.61%) |
Aug 06, 2019 | 2.150 | 2.180 | 2.140 | 2.180 | 64,992 | +0.00(+0.00%) |
Aug 05, 2019 | 2.170 | 2.180 | 2.140 | 2.180 | 43,262 | +0.00(+0.00%) |
Aug 02, 2019 | 2.190 | 2.200 | 2.120 | 2.180 | 80,800 | +0.03(+1.40%) |
Aug 01, 2019 | 2.180 | 2.220 | 2.110 | 2.150 | 178,542 | -0.05(-2.27%) |
Jul 31, 2019 | 2.240 | 2.240 | 2.200 | 2.200 | 175,554 | -0.02(-0.90%) |
Jul 30, 2019 | 2.200 | 2.250 | 2.200 | 2.220 | 185,520 | +0.02(+0.91%) |
Jul 29, 2019 | 2.350 | 2.360 | 2.090 | 2.200 | 349,450 | -0.19(-7.95%) |
Jul 26, 2019 | 2.410 | 2.440 | 2.220 | 2.390 | 802,800 | -1.33(-35.75%) |
Jul 25, 2019 | 4.400 | 4.990 | 3.650 | 3.720 | 293,599 | -1.28(-25.60%) |
Jul 24, 2019 | 4.600 | 6.250 | 4.450 | 5.000 | 472,006 | +0.14(+2.88%) |
Jul 23, 2019 | 4.750 | 4.750 | 4.250 | 4.860 | 171,065 | +0.01(+0.21%) |
Jul 22, 2019 | 5.250 | 5.740 | 4.510 | 4.850 | 302,708 | -1.05(-17.80%) |
Jul 19, 2019 | 8.000 | 8.475 | 5.280 | 5.900 | 484,300 | -2.60(-30.59%) |
Jul 18, 2019 | 8.000 | 9.890 | 7.530 | 8.500 | 482,606 | +8.09(+1973.17%) |
Jul 17, 2019 | 0.3800 | 0.4300 | 0.3700 | 0.4100 | 1,004,765 | +0.06(+17.92%) |
Jul 16, 2019 | 0.3249 | 0.3815 | 0.3000 | 0.3477 | 846,329 | +0.03(+8.32%) |
Jul 15, 2019 | 0.3360 | 0.3360 | 0.3210 | 0.3210 | 26,165 | +0.00(+0.00%) |
Jul 12, 2019 | 0.3400 | 0.3499 | 0.3200 | 0.3210 | 99,500 | -0.02(-5.11%) |
Jul 11, 2019 | 0.3450 | 0.3510 | 0.3330 | 0.3383 | 53,637 | -0.01(-2.51%) |
Jul 10, 2019 | 0.3353 | 0.3510 | 0.3302 | 0.3470 | 212,786 | +0.02(+5.12%) |
Jul 09, 2019 | 0.3400 | 0.3400 | 0.3233 | 0.3301 | 53,743 | -0.00(-0.42%) |
Jul 08, 2019 | 0.3394 | 0.3394 | 0.3170 | 0.3315 | 87,353 | +0.02(+6.05%) |
Jul 05, 2019 | 0.3120 | 0.3400 | 0.3100 | 0.3126 | 71,900 | -0.01(-2.31%) |
Jul 03, 2019 | 0.3360 | 0.3400 | 0.3150 | 0.3200 | 64,600 | +0.00(+0.00%) |
Jul 02, 2019 | 0.3100 | 0.3400 | 0.3100 | 0.3200 | 129,838 | -0.05(-12.81%) |
Jul 01, 2019 | 0.3384 | 0.3489 | 0.3000 | 0.3670 | 219,992 | +0.07(+24.83%) |
Jun 28, 2019 | 0.3200 | 0.3401 | 0.2940 | 0.2940 | 334,200 | +0.01(+5.00%) |
Jun 27, 2019 | 0.2700 | 0.2870 | 0.2500 | 0.2800 | 289,611 | -0.01(-2.44%) |
Jun 26, 2019 | 0.3015 | 0.3015 | 0.2800 | 0.2870 | 123,909 | +0.00(+0.88%) |
Jun 25, 2019 | 0.3020 | 0.3089 | 0.2701 | 0.2845 | 282,594 | -0.03(-8.20%) |
Jun 24, 2019 | 0.3510 | 0.3510 | 0.3000 | 0.3099 | 315,643 | -0.04(-11.71%) |
Jun 21, 2019 | 0.3640 | 0.3640 | 0.3400 | 0.3510 | 83,000 | -0.01(-3.49%) |
Jun 20, 2019 | 0.3811 | 0.3811 | 0.3600 | 0.3637 | 36,572 | +0.00(+0.19%) |
Jun 19, 2019 | 0.3800 | 0.3800 | 0.3600 | 0.3630 | 47,170 | -0.02(-4.50%) |
Jun 18, 2019 | 0.3560 | 0.4200 | 0.3560 | 0.3801 | 798,119 | +0.02(+5.58%) |
Jun 17, 2019 | 0.3900 | 0.3900 | 0.3550 | 0.3600 | 99,990 | -0.03(-6.86%) |
Jun 14, 2019 | 0.3847 | 0.4001 | 0.3750 | 0.3865 | 15,300 | +0.01(+1.71%) |
Jun 13, 2019 | 0.3900 | 0.4000 | 0.3755 | 0.3800 | 59,902 | -0.01(-2.56%) |
Jun 12, 2019 | 0.3710 | 0.3900 | 0.3710 | 0.3900 | 25,740 | +0.02(+5.12%) |
Jun 11, 2019 | 0.3805 | 0.3857 | 0.3710 | 0.3710 | 103,273 | +0.00(+0.00%) |
Jun 10, 2019 | 0.3710 | 0.4080 | 0.3701 | 0.3710 | 123,678 | +0.00(+0.00%) |
Jun 07, 2019 | 0.3925 | 0.4094 | 0.3600 | 0.3710 | 90,200 | -0.02(-5.48%) |
Jun 06, 2019 | 0.4590 | 0.4590 | 0.3700 | 0.3925 | 401,842 | -0.05(-11.82%) |
Jun 05, 2019 | 0.4420 | 0.4600 | 0.4121 | 0.4451 | 120,422 | -0.00(-1.09%) |
Jun 04, 2019 | 0.4410 | 0.4578 | 0.4410 | 0.4500 | 40,983 | -0.01(-2.17%) |
Jun 03, 2019 | 0.4400 | 0.4700 | 0.4400 | 0.4600 | 46,562 | +0.01(+3.14%) |
May 31, 2019 | 0.4520 | 0.4790 | 0.4410 | 0.4460 | 62,400 | -0.00(-0.73%) |
May 30, 2019 | 0.4790 | 0.4790 | 0.4450 | 0.4493 | 134,520 | -0.02(-4.40%) |
May 29, 2019 | 0.4400 | 0.4700 | 0.4400 | 0.4700 | 13,196 | +0.02(+5.15%) |
May 28, 2019 | 0.4510 | 0.4790 | 0.4322 | 0.4470 | 67,686 | -0.01(-2.30%) |
May 24, 2019 | 0.4664 | 0.4680 | 0.4450 | 0.4575 | 54,400 | +0.00(+0.55%) |
May 23, 2019 | 0.4706 | 0.4764 | 0.4301 | 0.4550 | 74,611 | -0.01(-1.09%) |
May 22, 2019 | 0.4520 | 0.4756 | 0.4450 | 0.4600 | 44,062 | +0.01(+2.20%) |
May 21, 2019 | 0.4597 | 0.4780 | 0.4401 | 0.4501 | 60,006 | -0.01(-2.15%) |
May 20, 2019 | 0.4600 | 0.4800 | 0.4300 | 0.4600 | 77,741 | -0.01(-1.69%) |
May 17, 2019 | 0.4800 | 0.4864 | 0.4200 | 0.4679 | 59,800 | +0.01(+1.61%) |
May 16, 2019 | 0.4860 | 0.4871 | 0.4600 | 0.4605 | 189,793 | +0.01(+2.40%) |
May 15, 2019 | 0.4800 | 0.4800 | 0.4400 | 0.4497 | 86,515 | -0.02(-4.32%) |
May 14, 2019 | 0.4250 | 0.4888 | 0.4250 | 0.4700 | 107,871 | +0.04(+9.81%) |
May 13, 2019 | 0.4326 | 0.4679 | 0.4120 | 0.4280 | 92,029 | +0.02(+3.88%) |
May 10, 2019 | 0.4020 | 0.4300 | 0.3900 | 0.4120 | 231,400 | -0.02(-4.19%) |
May 09, 2019 | 0.4529 | 0.4737 | 0.4000 | 0.4300 | 256,771 | -0.03(-6.50%) |
May 08, 2019 | 0.4920 | 0.5300 | 0.4335 | 0.4599 | 347,929 | -0.06(-10.99%) |
May 07, 2019 | 0.5355 | 0.5355 | 0.4945 | 0.5167 | 50,540 | -0.00(-0.25%) |
May 06, 2019 | 0.5300 | 0.5400 | 0.5176 | 0.5180 | 80,542 | -0.00(-0.77%) |
May 03, 2019 | 0.5010 | 0.5300 | 0.5010 | 0.5220 | 71,200 | +0.02(+3.82%) |
May 02, 2019 | 0.5300 | 0.5400 | 0.4800 | 0.5028 | 115,944 | -0.00(-0.53%) |
May 01, 2019 | 0.5040 | 0.5150 | 0.4800 | 0.5055 | 124,131 | +0.00(+0.30%) |
Apr 30, 2019 | 0.5100 | 0.5100 | 0.4901 | 0.5040 | 132,412 | -0.01(-1.18%) |
Apr 29, 2019 | 0.5200 | 0.5200 | 0.4900 | 0.5100 | 195,428 | +0.03(+5.99%) |
Apr 26, 2019 | 0.5300 | 0.5400 | 0.4000 | 0.4812 | 128,900 | -0.04(-7.46%) |
Apr 25, 2019 | 0.5000 | 0.5500 | 0.4600 | 0.5200 | 98,036 | +0.02(+4.00%) |
Apr 24, 2019 | 0.5414 | 0.5500 | 0.4607 | 0.5000 | 194,857 | -0.05(-8.76%) |
Apr 23, 2019 | 0.5400 | 0.5700 | 0.5120 | 0.5480 | 412,011 | +0.01(+2.35%) |
Apr 22, 2019 | 0.5000 | 0.5800 | 0.4330 | 0.5354 | 907,820 | +0.08(+16.39%) |
Apr 18, 2019 | 0.4100 | 0.4649 | 0.4070 | 0.4600 | 183,300 | +0.02(+4.55%) |
Apr 17, 2019 | 0.4200 | 0.4500 | 0.4100 | 0.4400 | 44,987 | +0.00(+0.00%) |
Apr 16, 2019 | 0.4600 | 0.4600 | 0.4000 | 0.4400 | 201,059 | -0.01(-2.24%) |
Apr 15, 2019 | 0.5000 | 0.5049 | 0.4300 | 0.4501 | 480,075 | +0.03(+6.01%) |
Apr 12, 2019 | 0.4100 | 0.4794 | 0.4100 | 0.4246 | 435,200 | +0.04(+11.74%) |
Apr 11, 2019 | 0.3900 | 0.3900 | 0.3400 | 0.3800 | 236,552 | +0.00(+0.00%) |
Apr 10, 2019 | 0.3700 | 0.4000 | 0.3600 | 0.3800 | 237,968 | +0.00(+0.00%) |
Apr 09, 2019 | 0.4100 | 0.4400 | 0.3800 | 0.3800 | 331,055 | -0.06(-13.64%) |
Apr 08, 2019 | 0.4300 | 0.4500 | 0.4300 | 0.4400 | 177,435 | +0.01(+2.80%) |
Apr 05, 2019 | 0.4500 | 0.4550 | 0.4220 | 0.4280 | 132,200 | -0.02(-4.89%) |
Apr 04, 2019 | 0.4200 | 0.4650 | 0.4200 | 0.4500 | 42,263 | +0.03(+7.12%) |
Apr 03, 2019 | 0.4700 | 0.5000 | 0.4001 | 0.4201 | 231,594 | -0.07(-14.27%) |
Apr 02, 2019 | 0.4700 | 0.4950 | 0.4699 | 0.4900 | 151,043 | +0.03(+6.52%) |