Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.030 | 3.940 | 3.025 | 3.600 | 1,564,500 | +0.59(+19.60%) |
Jan 30, 2020 | 2.800 | 3.020 | 2.700 | 3.010 | 607,093 | +0.05(+1.69%) |
Jan 29, 2020 | 3.110 | 3.140 | 2.950 | 2.960 | 236,261 | +0.10(+3.50%) |
Jan 28, 2020 | 2.910 | 2.980 | 2.810 | 2.860 | 204,330 | -0.05(-1.72%) |
Jan 27, 2020 | 3.000 | 3.060 | 2.740 | 2.910 | 255,637 | -0.17(-5.52%) |
Jan 24, 2020 | 3.190 | 3.350 | 2.800 | 3.080 | 546,900 | -0.11(-3.45%) |
Jan 23, 2020 | 3.500 | 3.520 | 2.940 | 3.190 | 683,109 | -0.31(-8.86%) |
Jan 22, 2020 | 3.560 | 3.660 | 3.460 | 3.500 | 418,262 | +0.02(+0.57%) |
Jan 21, 2020 | 3.480 | 3.640 | 3.400 | 3.480 | 570,900 | +0.16(+4.82%) |
Jan 17, 2020 | 3.160 | 3.340 | 3.100 | 3.320 | 721,700 | +0.18(+5.73%) |
Jan 16, 2020 | 2.950 | 3.210 | 2.890 | 3.140 | 550,611 | +0.20(+6.80%) |
Jan 15, 2020 | 2.940 | 3.500 | 2.910 | 2.940 | 622,343 | +0.04(+1.38%) |
Jan 14, 2020 | 2.920 | 2.950 | 2.820 | 2.900 | 163,597 | -0.01(-0.34%) |
Jan 13, 2020 | 2.980 | 2.980 | 2.770 | 2.910 | 205,311 | -0.03(-1.02%) |
Jan 10, 2020 | 2.760 | 3.000 | 2.750 | 2.940 | 296,300 | +0.17(+6.14%) |
Jan 09, 2020 | 2.810 | 3.120 | 2.770 | 2.770 | 512,090 | -0.01(-0.36%) |
Jan 08, 2020 | 2.750 | 2.910 | 2.690 | 2.780 | 508,563 | -0.04(-1.42%) |
Jan 07, 2020 | 2.380 | 3.050 | 2.380 | 2.820 | 2,190,970 | +0.47(+20.00%) |
Jan 06, 2020 | 2.350 | 2.440 | 2.280 | 2.350 | 229,986 | +0.00(+0.00%) |
Jan 03, 2020 | 2.270 | 2.386 | 2.200 | 2.350 | 248,000 | +0.05(+2.17%) |
Jan 02, 2020 | 2.410 | 2.440 | 2.230 | 2.300 | 114,868 | -0.08(-3.36%) |
Dec 31, 2019 | 2.260 | 2.550 | 2.250 | 2.380 | 436,400 | +0.12(+5.31%) |
Dec 30, 2019 | 2.280 | 2.330 | 2.150 | 2.260 | 221,300 | -0.03(-1.31%) |
Dec 27, 2019 | 2.290 | 2.390 | 2.237 | 2.290 | 152,500 | +0.00(+0.00%) |
Dec 26, 2019 | 2.470 | 2.470 | 2.190 | 2.290 | 377,635 | -0.18(-7.29%) |
Dec 24, 2019 | 2.330 | 2.480 | 2.285 | 2.470 | 251,200 | +0.13(+5.56%) |
Dec 23, 2019 | 2.250 | 2.450 | 2.170 | 2.340 | 689,010 | +0.04(+1.74%) |
Dec 20, 2019 | 2.110 | 2.480 | 1.920 | 2.300 | 2,043,500 | +0.18(+8.49%) |
Dec 19, 2019 | 1.500 | 2.180 | 1.500 | 2.120 | 8,256,294 | +0.66(+45.21%) |
Dec 18, 2019 | 1.500 | 1.500 | 1.450 | 1.460 | 268,229 | -0.05(-3.31%) |
Dec 17, 2019 | 1.540 | 1.550 | 1.490 | 1.510 | 121,817 | -0.01(-0.66%) |
Dec 16, 2019 | 1.540 | 1.558 | 1.470 | 1.520 | 195,595 | -0.02(-1.30%) |
Dec 13, 2019 | 1.600 | 1.600 | 1.520 | 1.540 | 219,800 | -0.06(-3.75%) |
Dec 12, 2019 | 1.600 | 1.620 | 1.590 | 1.600 | 109,785 | -0.01(-0.62%) |
Dec 11, 2019 | 1.620 | 1.630 | 1.560 | 1.610 | 196,256 | -0.04(-2.42%) |
Dec 10, 2019 | 1.560 | 1.693 | 1.526 | 1.650 | 709,857 | +0.09(+5.77%) |
Dec 09, 2019 | 1.550 | 1.570 | 1.516 | 1.560 | 304,939 | +0.04(+2.63%) |
Dec 06, 2019 | 1.530 | 1.583 | 1.510 | 1.520 | 60,000 | +0.03(+2.01%) |
Dec 05, 2019 | 1.560 | 1.680 | 1.490 | 1.490 | 740,124 | -0.05(-3.25%) |
Dec 04, 2019 | 1.550 | 1.600 | 1.540 | 1.540 | 58,445 | +0.00(+0.00%) |
Dec 03, 2019 | 1.470 | 1.570 | 1.450 | 1.540 | 91,864 | +0.04(+2.67%) |
Dec 02, 2019 | 1.640 | 1.650 | 1.500 | 1.500 | 170,600 | -0.14(-8.54%) |
Nov 29, 2019 | 1.550 | 1.640 | 1.550 | 1.640 | 139,700 | +0.05(+3.14%) |
Nov 27, 2019 | 1.570 | 1.610 | 1.545 | 1.590 | 88,100 | +0.01(+0.63%) |
Nov 26, 2019 | 1.580 | 1.640 | 1.570 | 1.580 | 79,311 | +0.01(+0.64%) |
Nov 25, 2019 | 1.380 | 1.650 | 1.320 | 1.570 | 777,853 | +0.18(+12.95%) |
Nov 22, 2019 | 1.350 | 1.400 | 1.310 | 1.390 | 185,900 | +0.03(+2.21%) |
Nov 21, 2019 | 1.400 | 1.400 | 1.300 | 1.360 | 167,295 | +0.04(+3.03%) |
Nov 20, 2019 | 1.440 | 1.450 | 1.310 | 1.320 | 180,978 | -0.10(-7.04%) |
Nov 19, 2019 | 1.410 | 1.450 | 1.400 | 1.420 | 53,888 | +0.01(+0.71%) |
Nov 18, 2019 | 1.390 | 1.420 | 1.390 | 1.410 | 22,326 | +0.01(+0.71%) |
Nov 15, 2019 | 1.370 | 1.400 | 1.350 | 1.400 | 47,100 | +0.02(+1.45%) |
Nov 14, 2019 | 1.400 | 1.450 | 1.360 | 1.380 | 66,364 | -0.01(-0.72%) |
Nov 13, 2019 | 1.380 | 1.420 | 1.370 | 1.390 | 54,519 | +0.01(+0.72%) |
Nov 12, 2019 | 1.420 | 1.450 | 1.320 | 1.380 | 164,535 | -0.03(-2.13%) |
Nov 11, 2019 | 1.490 | 1.490 | 1.410 | 1.410 | 69,604 | +0.02(+1.44%) |
Nov 08, 2019 | 1.600 | 1.600 | 1.290 | 1.390 | 493,500 | -0.15(-9.74%) |
Nov 07, 2019 | 1.520 | 1.550 | 1.440 | 1.540 | 156,569 | +0.04(+2.67%) |
Nov 06, 2019 | 1.520 | 1.600 | 1.500 | 1.500 | 215,843 | -0.08(-5.06%) |
Nov 05, 2019 | 1.580 | 1.600 | 1.510 | 1.580 | 116,696 | +0.01(+0.64%) |
Nov 04, 2019 | 1.590 | 1.610 | 1.500 | 1.570 | 508,620 | +0.01(+0.64%) |