Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.820 | 3.840 | 3.300 | 3.460 | 51,800 | -0.36(-9.42%) |
Jan 30, 2020 | 3.890 | 4.210 | 3.600 | 3.820 | 54,899 | -0.11(-2.80%) |
Jan 29, 2020 | 3.910 | 4.050 | 3.440 | 3.930 | 61,979 | -0.29(-6.87%) |
Jan 28, 2020 | 4.340 | 4.470 | 3.880 | 4.220 | 77,884 | -0.31(-6.84%) |
Jan 27, 2020 | 4.710 | 4.980 | 4.472 | 4.530 | 141,379 | -0.74(-14.04%) |
Jan 24, 2020 | 6.400 | 7.000 | 4.900 | 5.270 | 865,100 | -1.71(-24.50%) |
Jan 23, 2020 | 4.770 | 9.720 | 4.760 | 6.980 | 9,605,393 | +4.67(+202.16%) |
Jan 22, 2020 | 2.420 | 2.686 | 2.280 | 2.310 | 13,104 | -0.11(-4.55%) |
Jan 21, 2020 | 2.300 | 2.440 | 2.283 | 2.420 | 9,967 | +0.06(+2.54%) |
Jan 17, 2020 | 2.420 | 2.460 | 2.350 | 2.360 | 4,100 | -0.14(-5.60%) |
Jan 16, 2020 | 2.520 | 2.520 | 2.430 | 2.500 | 13,807 | -0.08(-3.10%) |
Jan 15, 2020 | 2.471 | 2.580 | 2.427 | 2.580 | 6,418 | +0.19(+7.95%) |
Jan 14, 2020 | 2.680 | 2.751 | 2.378 | 2.390 | 40,365 | -0.24(-9.13%) |
Jan 13, 2020 | 2.345 | 2.779 | 2.240 | 2.630 | 113,618 | +0.34(+14.85%) |
Jan 10, 2020 | 2.271 | 2.353 | 2.271 | 2.290 | 9,000 | +0.05(+2.23%) |
Jan 09, 2020 | 2.360 | 2.520 | 2.240 | 2.240 | 11,898 | -0.21(-8.57%) |
Jan 08, 2020 | 2.260 | 2.556 | 2.240 | 2.450 | 50,906 | +0.25(+11.36%) |
Jan 07, 2020 | 2.260 | 2.290 | 2.200 | 2.200 | 16,842 | -0.05(-2.22%) |
Jan 06, 2020 | 1.990 | 2.340 | 1.955 | 2.250 | 32,990 | +0.33(+17.19%) |
Jan 03, 2020 | 1.980 | 1.981 | 1.679 | 1.920 | 25,300 | -0.05(-2.54%) |
Jan 02, 2020 | 2.020 | 2.100 | 1.920 | 1.970 | 14,304 | -0.04(-1.99%) |
Dec 31, 2019 | 2.040 | 2.100 | 2.010 | 2.010 | 23,500 | -0.10(-4.74%) |
Dec 30, 2019 | 2.040 | 2.180 | 2.010 | 2.110 | 12,825 | +0.10(+5.24%) |
Dec 27, 2019 | 2.220 | 2.250 | 1.980 | 2.005 | 21,600 | -0.04(-2.20%) |
Dec 26, 2019 | 2.220 | 2.350 | 2.020 | 2.050 | 29,052 | -0.20(-8.83%) |
Dec 24, 2019 | 2.310 | 2.550 | 2.248 | 2.248 | 71,900 | -0.00(-0.07%) |
Dec 23, 2019 | 2.250 | 2.420 | 2.250 | 2.250 | 14,658 | +0.00(+0.00%) |
Dec 20, 2019 | 2.360 | 2.360 | 2.050 | 2.250 | 35,300 | -0.10(-4.26%) |
Dec 19, 2019 | 2.210 | 2.490 | 2.203 | 2.350 | 41,438 | +0.15(+6.82%) |
Dec 18, 2019 | 2.850 | 2.850 | 1.900 | 2.200 | 112,789 | -0.92(-29.58%) |
Dec 17, 2019 | 3.080 | 3.320 | 3.083 | 3.124 | 3,171 | -0.13(-3.88%) |
Dec 16, 2019 | 3.260 | 3.350 | 3.150 | 3.250 | 7,609 | +0.04(+1.25%) |
Dec 13, 2019 | 3.135 | 3.370 | 3.135 | 3.210 | 29,200 | +0.06(+1.90%) |
Dec 12, 2019 | 3.230 | 3.270 | 3.100 | 3.150 | 8,161 | -0.17(-5.12%) |
Dec 11, 2019 | 2.860 | 3.450 | 2.820 | 3.320 | 124,656 | +0.45(+15.68%) |
Dec 10, 2019 | 2.910 | 2.910 | 2.800 | 2.870 | 41,917 | +0.08(+2.87%) |
Dec 09, 2019 | 2.950 | 2.950 | 2.790 | 2.790 | 12,423 | -0.10(-3.46%) |
Dec 06, 2019 | 2.840 | 2.950 | 2.779 | 2.890 | 15,200 | +0.06(+2.12%) |
Dec 05, 2019 | 2.680 | 3.069 | 2.600 | 2.830 | 95,683 | +0.14(+5.20%) |
Dec 04, 2019 | 2.640 | 2.740 | 2.640 | 2.690 | 5,853 | +0.06(+2.28%) |
Dec 03, 2019 | 2.750 | 2.750 | 2.580 | 2.630 | 11,686 | +0.09(+3.54%) |
Dec 02, 2019 | 2.700 | 2.800 | 2.540 | 2.540 | 13,111 | -0.16(-5.93%) |
Nov 29, 2019 | 2.600 | 2.700 | 2.600 | 2.700 | 5,100 | +0.07(+2.66%) |
Nov 27, 2019 | 2.650 | 2.750 | 2.570 | 2.630 | 11,500 | +0.10(+3.95%) |
Nov 26, 2019 | 2.630 | 2.645 | 2.520 | 2.530 | 9,316 | -0.08(-3.07%) |
Nov 25, 2019 | 2.570 | 2.660 | 2.550 | 2.610 | 7,197 | -0.02(-0.76%) |
Nov 22, 2019 | 2.450 | 2.630 | 2.450 | 2.630 | 9,200 | +0.07(+2.94%) |
Nov 21, 2019 | 2.580 | 2.800 | 2.390 | 2.555 | 47,930 | -0.00(-0.20%) |
Nov 20, 2019 | 2.580 | 2.864 | 2.560 | 2.560 | 60,886 | -0.02(-0.78%) |
Nov 19, 2019 | 2.570 | 2.720 | 2.550 | 2.580 | 8,359 | -0.07(-2.64%) |
Nov 18, 2019 | 2.540 | 2.750 | 2.460 | 2.650 | 12,902 | +0.07(+2.71%) |
Nov 15, 2019 | 2.700 | 2.700 | 2.520 | 2.580 | 19,300 | -0.06(-2.27%) |
Nov 14, 2019 | 2.760 | 2.760 | 2.420 | 2.640 | 51,829 | +0.06(+2.24%) |
Nov 13, 2019 | 2.890 | 2.894 | 2.522 | 2.582 | 45,115 | -0.20(-7.11%) |
Nov 12, 2019 | 2.670 | 3.150 | 2.650 | 2.780 | 167,026 | +0.14(+5.30%) |
Nov 11, 2019 | 2.820 | 2.840 | 2.580 | 2.640 | 33,112 | -0.18(-6.38%) |
Nov 08, 2019 | 2.890 | 3.100 | 2.820 | 2.820 | 33,700 | -0.08(-2.76%) |
Nov 07, 2019 | 2.850 | 3.080 | 2.850 | 2.900 | 26,425 | +0.03(+1.05%) |
Nov 06, 2019 | 2.790 | 2.890 | 2.750 | 2.870 | 24,074 | +0.10(+3.61%) |
Nov 05, 2019 | 2.880 | 2.894 | 2.750 | 2.770 | 31,822 | -0.12(-4.15%) |
Nov 04, 2019 | 2.950 | 2.950 | 2.890 | 2.890 | 25,973 | -0.09(-3.02%) |