Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.090 | 1.137 | 1.090 | 1.100 | 1,200 | -0.05(-4.35%) |
Jan 30, 2020 | 1.140 | 1.150 | 1.090 | 1.150 | 6,700 | +0.00(+0.00%) |
Jan 29, 2020 | 1.010 | 1.150 | 0.9200 | 1.150 | 1,817 | +0.14(+13.86%) |
Jan 28, 2020 | 1.150 | 1.150 | 1.010 | 1.010 | 6,600 | -0.03(-2.88%) |
Jan 27, 2020 | 1.090 | 1.090 | 1.040 | 1.040 | 1,900 | +0.01(+1.38%) |
Jan 24, 2020 | 1.070 | 1.070 | 1.026 | 1.026 | 600 | -0.05(-5.02%) |
Jan 23, 2020 | 1.080 | 1.080 | 1.080 | 1.080 | 130 | +0.00(+0.00%) |
Jan 22, 2020 | 1.120 | 1.120 | 1.070 | 1.080 | 5,080 | -0.05(-4.42%) |
Jan 21, 2020 | 1.140 | 1.140 | 1.085 | 1.130 | 1,402 | +0.01(+0.89%) |
Jan 17, 2020 | 1.170 | 1.220 | 1.120 | 1.120 | 5,100 | -0.05(-4.27%) |
Jan 16, 2020 | 1.180 | 1.195 | 1.040 | 1.170 | 11,259 | +0.01(+0.86%) |
Jan 15, 2020 | 1.150 | 1.160 | 1.040 | 1.160 | 5,115 | +0.06(+5.45%) |
Jan 14, 2020 | 1.190 | 1.240 | 1.010 | 1.100 | 6,183 | -0.10(-8.33%) |
Jan 13, 2020 | 1.190 | 1.210 | 1.150 | 1.200 | 2,353 | +0.01(+0.84%) |
Jan 10, 2020 | 1.190 | 1.190 | 1.190 | 1.190 | 700 | +0.09(+8.18%) |
Jan 09, 2020 | 1.040 | 1.100 | 1.027 | 1.100 | 2,350 | +0.05(+4.76%) |
Jan 08, 2020 | 1.010 | 1.070 | 1.010 | 1.050 | 6,299 | -0.05(-4.55%) |
Jan 07, 2020 | 1.200 | 1.200 | 1.020 | 1.100 | 13,352 | -0.12(-10.20%) |
Jan 06, 2020 | 1.490 | 1.490 | 1.000 | 1.225 | 15,190 | -0.25(-17.23%) |
Jan 03, 2020 | 1.660 | 1.760 | 1.250 | 1.480 | 22,000 | -0.18(-10.84%) |
Jan 02, 2020 | 1.900 | 1.950 | 1.650 | 1.660 | 25,472 | -0.22(-11.70%) |
Dec 31, 2019 | 1.850 | 1.880 | 1.690 | 1.880 | 1,600 | +0.03(+1.62%) |
Dec 30, 2019 | 2.430 | 2.430 | 1.690 | 1.850 | 31,556 | -0.59(-24.18%) |
Dec 27, 2019 | 2.230 | 2.540 | 1.762 | 2.440 | 3,400 | +0.21(+9.42%) |
Dec 26, 2019 | 2.230 | 2.230 | 2.230 | 2.230 | 170 | +0.03(+1.36%) |
Dec 24, 2019 | 2.250 | 2.250 | 1.750 | 2.200 | 900 | -0.20(-8.33%) |
Dec 23, 2019 | 2.200 | 2.400 | 2.130 | 2.400 | 844 | -0.25(-9.43%) |
Dec 20, 2019 | 2.570 | 2.650 | 2.320 | 2.650 | 1,000 | -0.03(-1.12%) |
Dec 19, 2019 | 2.870 | 2.870 | 2.250 | 2.680 | 7,360 | +0.18(+7.20%) |
Dec 18, 2019 | 4.250 | 4.360 | 1.790 | 2.500 | 33,411 | -1.30(-34.21%) |
Dec 17, 2019 | 4.500 | 4.500 | 3.800 | 3.800 | 1,596 | -0.70(-15.56%) |
Dec 16, 2019 | 4.350 | 4.500 | 4.000 | 4.500 | 3,204 | +0.25(+5.88%) |
Dec 13, 2019 | 4.100 | 4.400 | 4.100 | 4.250 | 1,500 | -0.15(-3.41%) |
Dec 12, 2019 | 4.213 | 4.400 | 4.213 | 4.400 | 480 | +0.17(+4.02%) |
Dec 11, 2019 | 4.230 | 4.230 | 4.230 | 50 | +0.00(+0.00%) | |
Dec 10, 2019 | 4.230 | 4.230 | 4.230 | 4.230 | 700 | +0.53(+14.32%) |
Dec 09, 2019 | 3.900 | 3.900 | 3.550 | 3.700 | 430 | -0.75(-16.85%) |
Dec 05, 2019 | 4.450 | 4.450 | 4.450 | 0 | +0.03(+0.68%) | |
Dec 03, 2019 | 4.420 | 4.420 | 4.420 | 0 | +0.03(+0.68%) | |
Nov 27, 2019 | 4.390 | 4.390 | 4.390 | 0 | +0.13(+3.05%) | |
Nov 25, 2019 | 4.260 | 4.260 | 4.260 | 0 | -0.03(-0.70%) | |
Nov 22, 2019 | 3.990 | 4.290 | 3.990 | 4.290 | 800 | +0.81(+23.28%) |
Nov 21, 2019 | 4.280 | 4.280 | 2.700 | 3.480 | 3,207 | -1.02(-22.67%) |
Nov 20, 2019 | 4.310 | 4.500 | 3.000 | 4.500 | 2,456 | +0.00(+0.00%) |
Nov 19, 2019 | 4.150 | 4.500 | 4.150 | 4.500 | 3,183 | +0.01(+0.22%) |
Nov 18, 2019 | 4.480 | 4.490 | 4.480 | 4.490 | 950 | +0.12(+2.75%) |
Nov 15, 2019 | 3.925 | 4.370 | 3.925 | 4.370 | 1,100 | +0.23(+5.56%) |
Nov 14, 2019 | 4.000 | 4.140 | 4.000 | 4.140 | 2,460 | +0.01(+0.24%) |
Nov 13, 2019 | 4.130 | 4.130 | 4.130 | 4.130 | 1,525 | -0.02(-0.48%) |
Nov 12, 2019 | 4.140 | 4.150 | 4.140 | 4.150 | 650 | -0.03(-0.72%) |
Nov 11, 2019 | 4.180 | 4.180 | 4.180 | 4.180 | 450 | +0.08(+1.95%) |
Nov 08, 2019 | 4.100 | 4.100 | 4.000 | 4.100 | 1,300 | -0.10(-2.38%) |
Nov 07, 2019 | 4.370 | 4.370 | 4.050 | 4.200 | 2,900 | -0.15(-3.45%) |
Nov 06, 2019 | 4.400 | 4.400 | 4.350 | 4.350 | 1,758 | +0.25(+6.10%) |
Nov 05, 2019 | 4.000 | 4.100 | 3.990 | 4.100 | 557 | -0.13(-3.07%) |
Nov 04, 2019 | 4.180 | 4.230 | 4.180 | 4.230 | 2,375 | +0.13(+3.17%) |