Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.850 | 2.920 | 2.570 | 2.620 | 516,500 | -0.25(-8.71%) |
Jan 30, 2020 | 2.920 | 3.050 | 2.800 | 2.870 | 324,886 | -0.06(-2.05%) |
Jan 29, 2020 | 3.190 | 3.220 | 2.860 | 2.930 | 365,504 | -0.26(-8.15%) |
Jan 28, 2020 | 3.130 | 3.280 | 3.130 | 3.190 | 193,615 | +0.06(+1.92%) |
Jan 27, 2020 | 3.100 | 3.230 | 3.040 | 3.130 | 244,465 | -0.01(-0.32%) |
Jan 24, 2020 | 3.320 | 3.390 | 3.030 | 3.140 | 533,400 | -0.20(-5.99%) |
Jan 23, 2020 | 3.450 | 3.476 | 3.250 | 3.340 | 342,535 | -0.15(-4.30%) |
Jan 22, 2020 | 3.540 | 3.590 | 3.330 | 3.490 | 477,138 | -0.01(-0.29%) |
Jan 21, 2020 | 3.750 | 3.800 | 3.460 | 3.500 | 419,065 | -0.25(-6.67%) |
Jan 17, 2020 | 3.770 | 3.950 | 3.720 | 3.750 | 362,900 | -0.02(-0.53%) |
Jan 16, 2020 | 3.780 | 3.820 | 3.660 | 3.770 | 435,149 | -0.01(-0.26%) |
Jan 15, 2020 | 3.600 | 4.000 | 3.550 | 3.780 | 591,854 | +0.14(+3.85%) |
Jan 14, 2020 | 3.800 | 3.850 | 3.460 | 3.640 | 1,217,877 | -0.23(-5.94%) |
Jan 13, 2020 | 3.430 | 3.940 | 3.270 | 3.870 | 1,164,213 | +0.41(+11.85%) |
Jan 10, 2020 | 3.320 | 3.520 | 3.160 | 3.460 | 770,600 | +0.11(+3.28%) |
Jan 09, 2020 | 3.440 | 3.590 | 3.250 | 3.350 | 1,355,609 | -0.10(-2.90%) |
Jan 08, 2020 | 3.500 | 3.600 | 3.310 | 3.450 | 1,028,774 | -0.07(-1.99%) |
Jan 07, 2020 | 3.500 | 3.640 | 3.500 | 3.520 | 644,257 | +0.05(+1.44%) |
Jan 06, 2020 | 4.170 | 4.180 | 3.380 | 3.470 | 2,415,275 | -0.60(-14.74%) |
Jan 03, 2020 | 3.950 | 4.190 | 3.840 | 4.070 | 1,338,100 | -0.01(-0.25%) |
Jan 02, 2020 | 4.530 | 4.550 | 3.820 | 4.080 | 2,737,413 | -0.40(-8.93%) |
Dec 31, 2019 | 4.500 | 5.480 | 4.200 | 4.480 | 16,778,400 | -0.43(-8.76%) |
Dec 30, 2019 | 4.120 | 5.200 | 3.210 | 4.910 | 55,385,760 | +3.18(+183.82%) |
Dec 27, 2019 | 1.810 | 1.810 | 1.700 | 1.730 | 307,900 | -0.03(-1.70%) |
Dec 26, 2019 | 1.760 | 1.930 | 1.740 | 1.760 | 412,857 | -0.02(-1.12%) |
Dec 24, 2019 | 1.850 | 1.850 | 1.690 | 1.780 | 250,700 | -0.05(-2.73%) |
Dec 23, 2019 | 1.650 | 1.900 | 1.580 | 1.830 | 898,648 | +0.24(+15.09%) |
Dec 20, 2019 | 1.470 | 1.710 | 1.330 | 1.590 | 1,506,100 | +0.11(+7.43%) |
Dec 19, 2019 | 1.500 | 1.550 | 1.450 | 1.480 | 336,552 | -0.03(-1.99%) |
Dec 18, 2019 | 1.580 | 1.581 | 1.470 | 1.510 | 206,317 | -0.06(-3.82%) |
Dec 17, 2019 | 1.530 | 1.580 | 1.420 | 1.570 | 383,319 | +0.07(+4.67%) |
Dec 16, 2019 | 1.450 | 1.640 | 1.440 | 1.500 | 906,633 | +0.13(+9.49%) |
Dec 13, 2019 | 1.330 | 1.440 | 1.280 | 1.370 | 513,900 | +0.06(+4.58%) |
Dec 12, 2019 | 1.210 | 1.330 | 1.172 | 1.310 | 323,174 | +0.10(+8.26%) |
Dec 11, 2019 | 1.150 | 1.210 | 1.150 | 1.210 | 211,206 | +0.05(+4.31%) |
Dec 10, 2019 | 1.170 | 1.190 | 1.130 | 1.160 | 101,708 | -0.01(-0.85%) |
Dec 09, 2019 | 1.130 | 1.230 | 1.130 | 1.170 | 216,167 | +0.05(+4.46%) |
Dec 06, 2019 | 1.080 | 1.150 | 1.050 | 1.120 | 188,100 | +0.01(+0.90%) |
Dec 05, 2019 | 1.190 | 1.200 | 1.100 | 1.110 | 229,963 | -0.09(-7.50%) |
Dec 04, 2019 | 1.340 | 1.341 | 1.170 | 1.200 | 434,152 | -0.11(-8.40%) |
Dec 03, 2019 | 1.380 | 1.385 | 1.280 | 1.310 | 470,792 | -0.02(-1.50%) |
Dec 02, 2019 | 1.300 | 1.340 | 1.200 | 1.330 | 811,519 | +0.07(+5.56%) |
Nov 29, 2019 | 1.040 | 1.460 | 1.040 | 1.260 | 2,781,200 | +0.20(+18.87%) |
Nov 27, 2019 | 0.9800 | 1.060 | 0.9200 | 1.060 | 246,000 | +0.05(+4.95%) |
Nov 26, 2019 | 1.080 | 1.080 | 1.010 | 1.010 | 258,995 | -0.04(-3.81%) |
Nov 25, 2019 | 1.000 | 1.080 | 0.9600 | 1.050 | 477,757 | +0.08(+8.46%) |
Nov 22, 2019 | 0.9300 | 0.9880 | 0.8900 | 0.9681 | 345,400 | +0.07(+7.97%) |
Nov 21, 2019 | 0.9237 | 0.9370 | 0.8800 | 0.8966 | 303,768 | +0.02(+1.85%) |
Nov 20, 2019 | 0.9400 | 0.9699 | 0.8803 | 0.8803 | 405,296 | -0.02(-2.05%) |
Nov 19, 2019 | 0.9426 | 0.9646 | 0.8800 | 0.8987 | 565,743 | +0.01(+0.99%) |
Nov 18, 2019 | 0.7600 | 0.9060 | 0.7600 | 0.8899 | 602,617 | +0.15(+21.07%) |
Nov 15, 2019 | 0.7200 | 0.7549 | 0.7100 | 0.7350 | 194,700 | +0.02(+3.23%) |
Nov 14, 2019 | 0.7495 | 0.7550 | 0.6900 | 0.7120 | 633,096 | -0.03(-3.78%) |
Nov 13, 2019 | 0.7600 | 0.7800 | 0.7285 | 0.7400 | 721,152 | -0.03(-4.15%) |
Nov 12, 2019 | 0.8255 | 0.8790 | 0.7600 | 0.7720 | 603,945 | -0.06(-6.71%) |
Nov 11, 2019 | 0.8500 | 0.9148 | 0.8211 | 0.8275 | 389,545 | -0.02(-2.31%) |
Nov 08, 2019 | 1.050 | 1.050 | 0.8356 | 0.8471 | 581,000 | -0.06(-6.91%) |
Nov 07, 2019 | 0.9000 | 0.9500 | 0.8695 | 0.9100 | 256,282 | -0.01(-1.09%) |
Nov 06, 2019 | 1.010 | 1.010 | 0.9000 | 0.9200 | 220,189 | -0.06(-5.89%) |
Nov 05, 2019 | 1.040 | 1.040 | 0.9600 | 0.9776 | 161,650 | -0.02(-1.86%) |
Nov 04, 2019 | 0.9600 | 1.060 | 0.9500 | 0.9961 | 815,900 | +0.05(+5.26%) |