Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.850 | 3.060 | 2.850 | 2.990 | 133,900 | +0.09(+3.10%) |
Jan 30, 2020 | 2.940 | 2.960 | 2.800 | 2.900 | 70,968 | -0.07(-2.36%) |
Jan 29, 2020 | 2.960 | 3.000 | 2.850 | 2.970 | 63,683 | +0.01(+0.34%) |
Jan 28, 2020 | 2.960 | 3.030 | 2.900 | 2.960 | 75,375 | +0.03(+1.02%) |
Jan 27, 2020 | 3.150 | 3.260 | 2.840 | 2.930 | 127,932 | -0.27(-8.44%) |
Jan 24, 2020 | 3.440 | 3.480 | 3.130 | 3.200 | 194,600 | -0.26(-7.51%) |
Jan 23, 2020 | 3.490 | 3.540 | 3.380 | 3.460 | 173,345 | -0.01(-0.29%) |
Jan 22, 2020 | 3.480 | 3.620 | 3.350 | 3.470 | 291,041 | -0.02(-0.57%) |
Jan 21, 2020 | 3.490 | 3.720 | 3.450 | 3.490 | 342,604 | +0.04(+1.16%) |
Jan 17, 2020 | 3.480 | 3.580 | 3.448 | 3.450 | 97,600 | -0.05(-1.43%) |
Jan 16, 2020 | 3.420 | 3.550 | 3.380 | 3.500 | 104,563 | +0.11(+3.24%) |
Jan 15, 2020 | 3.510 | 3.620 | 3.310 | 3.390 | 186,166 | -0.14(-3.97%) |
Jan 14, 2020 | 3.620 | 3.740 | 3.460 | 3.530 | 213,406 | -0.12(-3.29%) |
Jan 13, 2020 | 3.410 | 3.700 | 3.380 | 3.650 | 543,017 | +0.22(+6.41%) |
Jan 10, 2020 | 3.460 | 3.550 | 3.340 | 3.430 | 187,200 | -0.09(-2.56%) |
Jan 09, 2020 | 3.500 | 3.590 | 3.330 | 3.520 | 296,197 | +0.01(+0.28%) |
Jan 08, 2020 | 3.350 | 3.850 | 3.350 | 3.510 | 499,264 | +0.22(+6.69%) |
Jan 07, 2020 | 3.300 | 3.340 | 3.210 | 3.290 | 112,491 | -0.01(-0.30%) |
Jan 06, 2020 | 3.480 | 3.620 | 3.220 | 3.300 | 152,548 | -0.17(-4.90%) |
Jan 03, 2020 | 3.310 | 3.780 | 3.300 | 3.470 | 822,000 | +0.11(+3.27%) |
Jan 02, 2020 | 3.200 | 3.420 | 3.200 | 3.360 | 160,882 | +0.16(+5.00%) |
Dec 31, 2019 | 3.110 | 3.250 | 3.110 | 3.200 | 50,200 | +0.05(+1.59%) |
Dec 30, 2019 | 3.200 | 3.300 | 3.120 | 3.150 | 49,436 | -0.06(-1.87%) |
Dec 27, 2019 | 3.200 | 3.240 | 3.050 | 3.210 | 112,700 | +0.00(+0.00%) |
Dec 26, 2019 | 3.200 | 3.470 | 3.160 | 3.210 | 274,275 | +0.02(+0.51%) |
Dec 24, 2019 | 3.130 | 3.220 | 3.020 | 3.194 | 67,700 | +0.04(+1.35%) |
Dec 23, 2019 | 3.050 | 3.151 | 3.020 | 3.151 | 82,178 | +0.11(+3.66%) |
Dec 20, 2019 | 3.090 | 3.090 | 2.967 | 3.040 | 63,300 | -0.02(-0.65%) |
Dec 19, 2019 | 3.040 | 3.110 | 3.040 | 3.060 | 30,954 | +0.00(+0.00%) |
Dec 18, 2019 | 3.080 | 3.220 | 2.990 | 3.060 | 150,200 | +0.07(+2.34%) |
Dec 17, 2019 | 3.020 | 3.100 | 2.960 | 2.990 | 27,990 | -0.04(-1.32%) |
Dec 16, 2019 | 2.990 | 3.100 | 2.961 | 3.030 | 34,352 | +0.04(+1.34%) |
Dec 13, 2019 | 3.080 | 3.090 | 2.890 | 2.990 | 62,000 | -0.12(-3.86%) |
Dec 12, 2019 | 3.200 | 3.220 | 2.670 | 3.110 | 271,149 | -0.11(-3.42%) |
Dec 11, 2019 | 2.910 | 3.300 | 2.890 | 3.220 | 374,480 | +0.25(+8.42%) |
Dec 10, 2019 | 2.870 | 3.030 | 2.870 | 2.970 | 132,225 | +0.03(+1.02%) |
Dec 09, 2019 | 3.020 | 3.180 | 2.810 | 2.940 | 175,942 | -0.07(-2.33%) |
Dec 06, 2019 | 3.000 | 3.080 | 2.750 | 3.010 | 222,600 | -0.15(-4.75%) |
Dec 05, 2019 | 3.490 | 3.520 | 3.030 | 3.160 | 1,371,246 | -2.39(-43.06%) |
Dec 04, 2019 | 5.940 | 6.480 | 5.480 | 5.550 | 106,144 | -0.58(-9.46%) |
Dec 03, 2019 | 6.450 | 6.450 | 5.780 | 6.130 | 46,331 | -0.26(-4.07%) |
Dec 02, 2019 | 8.000 | 8.000 | 5.940 | 6.390 | 124,535 | -1.31(-17.01%) |
Nov 29, 2019 | 6.490 | 7.700 | 6.490 | 7.700 | 29,500 | +1.19(+18.28%) |
Nov 27, 2019 | 6.070 | 6.990 | 5.815 | 6.510 | 38,100 | +0.46(+7.60%) |
Nov 26, 2019 | 6.810 | 7.000 | 5.870 | 6.050 | 37,303 | -1.05(-14.79%) |
Nov 25, 2019 | 6.710 | 7.400 | 6.520 | 7.100 | 37,281 | +6.81(+2339.86%) |
Nov 22, 2019 | 0.2830 | 0.3200 | 0.2670 | 0.2910 | 1,131,000 | +0.01(+4.15%) |
Nov 21, 2019 | 0.2700 | 0.2835 | 0.2651 | 0.2794 | 116,605 | +0.01(+2.23%) |
Nov 20, 2019 | 0.2800 | 0.2900 | 0.2680 | 0.2733 | 208,855 | +0.01(+1.98%) |
Nov 19, 2019 | 0.2653 | 0.2900 | 0.2601 | 0.2680 | 252,072 | -0.01(-2.55%) |
Nov 18, 2019 | 0.2847 | 0.2898 | 0.2700 | 0.2750 | 304,070 | -0.02(-6.02%) |
Nov 15, 2019 | 0.3150 | 0.3150 | 0.2780 | 0.2926 | 251,800 | -0.02(-7.11%) |
Nov 14, 2019 | 0.3300 | 0.3300 | 0.3000 | 0.3150 | 117,010 | +0.00(+0.00%) |
Nov 13, 2019 | 0.3300 | 0.3500 | 0.3010 | 0.3150 | 257,014 | -0.00(-0.94%) |
Nov 12, 2019 | 0.3400 | 0.3400 | 0.3100 | 0.3180 | 114,635 | -0.01(-3.37%) |
Nov 11, 2019 | 0.3500 | 0.3520 | 0.3035 | 0.3291 | 239,378 | -0.01(-3.80%) |
Nov 08, 2019 | 0.3600 | 0.3600 | 0.3411 | 0.3421 | 58,500 | -0.01(-4.04%) |
Nov 07, 2019 | 0.3600 | 0.3650 | 0.3426 | 0.3565 | 231,808 | +0.01(+3.15%) |
Nov 06, 2019 | 0.3680 | 0.3700 | 0.3409 | 0.3456 | 181,723 | -0.00(-1.26%) |
Nov 05, 2019 | 0.3800 | 0.3800 | 0.3400 | 0.3500 | 241,037 | -0.02(-6.59%) |
Nov 04, 2019 | 0.3800 | 0.3874 | 0.3569 | 0.3747 | 261,169 | -0.02(-3.90%) |