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%) |