Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.670 | 1.690 | 1.530 | 1.540 | 1,229,800 | -0.11(-6.67%) |
Jan 30, 2020 | 1.850 | 1.850 | 1.610 | 1.650 | 2,689,637 | -0.21(-11.29%) |
Jan 29, 2020 | 1.950 | 2.050 | 1.830 | 1.860 | 1,177,510 | -0.09(-4.62%) |
Jan 28, 2020 | 1.900 | 2.090 | 1.900 | 1.950 | 1,373,632 | +0.05(+2.63%) |
Jan 27, 2020 | 1.860 | 1.950 | 1.840 | 1.900 | 551,272 | +0.00(+0.00%) |
Jan 24, 2020 | 1.910 | 1.940 | 1.860 | 1.900 | 862,800 | +0.00(+0.00%) |
Jan 23, 2020 | 1.940 | 1.964 | 1.860 | 1.900 | 498,462 | -0.03(-1.55%) |
Jan 22, 2020 | 1.970 | 1.990 | 1.880 | 1.930 | 1,607,254 | -0.02(-1.03%) |
Jan 21, 2020 | 2.060 | 2.110 | 1.950 | 1.950 | 1,495,419 | -0.07(-3.47%) |
Jan 17, 2020 | 1.990 | 2.180 | 1.982 | 2.020 | 1,872,900 | +0.06(+3.06%) |
Jan 16, 2020 | 1.880 | 2.040 | 1.860 | 1.960 | 962,018 | +0.08(+4.26%) |
Jan 15, 2020 | 1.870 | 1.910 | 1.850 | 1.880 | 780,939 | +0.02(+1.08%) |
Jan 14, 2020 | 1.880 | 1.900 | 1.850 | 1.860 | 1,164,664 | -0.03(-1.59%) |
Jan 13, 2020 | 1.880 | 1.920 | 1.830 | 1.890 | 764,261 | +0.01(+0.53%) |
Jan 10, 2020 | 1.900 | 1.920 | 1.860 | 1.880 | 878,300 | +0.00(+0.00%) |
Jan 09, 2020 | 1.890 | 1.920 | 1.850 | 1.880 | 535,284 | -0.01(-0.53%) |
Jan 08, 2020 | 1.920 | 1.950 | 1.880 | 1.890 | 638,890 | -0.02(-1.05%) |
Jan 07, 2020 | 1.950 | 1.950 | 1.900 | 1.910 | 1,021,725 | -0.04(-2.05%) |
Jan 06, 2020 | 1.910 | 1.960 | 1.910 | 1.950 | 642,021 | +0.01(+0.52%) |
Jan 03, 2020 | 1.900 | 1.950 | 1.900 | 1.940 | 534,600 | +0.00(+0.00%) |
Jan 02, 2020 | 1.960 | 1.960 | 1.880 | 1.940 | 3,245,599 | -0.02(-1.02%) |
Dec 31, 2019 | 1.940 | 1.970 | 1.920 | 1.960 | 807,200 | +0.00(+0.00%) |
Dec 30, 2019 | 1.960 | 2.000 | 1.930 | 1.960 | 892,666 | +0.00(+0.00%) |
Dec 27, 2019 | 1.950 | 2.000 | 1.921 | 1.960 | 1,095,500 | +0.02(+1.03%) |
Dec 26, 2019 | 1.950 | 1.990 | 1.910 | 1.940 | 766,161 | -0.02(-1.02%) |
Dec 24, 2019 | 1.940 | 1.990 | 1.910 | 1.960 | 542,600 | +0.01(+0.51%) |
Dec 23, 2019 | 1.900 | 1.950 | 1.840 | 1.950 | 1,063,013 | +0.06(+3.17%) |
Dec 20, 2019 | 1.820 | 1.930 | 1.790 | 1.890 | 2,942,700 | +0.03(+1.61%) |
Dec 19, 2019 | 1.900 | 1.900 | 1.800 | 1.860 | 3,330,513 | -0.04(-2.11%) |
Dec 18, 2019 | 1.750 | 1.950 | 1.700 | 1.900 | 3,130,196 | +0.18(+10.47%) |
Dec 17, 2019 | 1.880 | 1.900 | 1.700 | 1.720 | 2,471,479 | -0.17(-8.99%) |
Dec 16, 2019 | 2.080 | 2.090 | 1.810 | 1.890 | 3,754,318 | -0.17(-8.25%) |
Dec 13, 2019 | 1.770 | 2.190 | 1.750 | 2.060 | 10,167,300 | +0.34(+19.77%) |
Dec 12, 2019 | 1.700 | 1.760 | 1.670 | 1.720 | 1,987,719 | +0.02(+1.18%) |
Dec 11, 2019 | 1.710 | 1.730 | 1.680 | 1.700 | 1,060,689 | +0.00(+0.00%) |
Dec 10, 2019 | 1.770 | 1.790 | 1.680 | 1.700 | 2,270,194 | -0.04(-2.30%) |
Dec 09, 2019 | 1.770 | 1.835 | 1.675 | 1.740 | 2,401,354 | -0.01(-0.57%) |
Dec 06, 2019 | 1.690 | 1.780 | 1.640 | 1.750 | 3,005,100 | +0.09(+5.42%) |
Dec 05, 2019 | 1.660 | 1.700 | 1.620 | 1.660 | 2,747,385 | +0.01(+0.61%) |
Dec 04, 2019 | 1.660 | 1.680 | 1.610 | 1.650 | 4,491,465 | -0.01(-0.60%) |
Dec 03, 2019 | 1.600 | 1.700 | 1.510 | 1.660 | 3,582,532 | +0.04(+2.47%) |
Dec 02, 2019 | 1.770 | 1.800 | 1.590 | 1.620 | 3,291,731 | -0.14(-7.95%) |
Nov 29, 2019 | 1.740 | 1.850 | 1.690 | 1.760 | 3,443,700 | +0.02(+1.15%) |
Nov 27, 2019 | 1.590 | 1.800 | 1.500 | 1.740 | 6,760,200 | +0.08(+4.82%) |
Nov 26, 2019 | 1.350 | 1.720 | 1.320 | 1.660 | 17,745,914 | +0.33(+24.81%) |
Nov 25, 2019 | 1.350 | 1.500 | 1.290 | 1.330 | 23,115,072 | -4.22(-76.04%) |
Nov 22, 2019 | 5.260 | 5.650 | 5.150 | 5.550 | 998,600 | +0.32(+6.12%) |
Nov 21, 2019 | 5.270 | 5.330 | 5.140 | 5.230 | 1,094,181 | -0.02(-0.38%) |
Nov 20, 2019 | 5.450 | 5.530 | 5.205 | 5.250 | 667,677 | -0.23(-4.20%) |
Nov 19, 2019 | 5.460 | 5.720 | 5.310 | 5.480 | 648,791 | +0.02(+0.37%) |
Nov 18, 2019 | 5.400 | 5.560 | 5.250 | 5.460 | 393,420 | +0.04(+0.74%) |
Nov 15, 2019 | 5.420 | 5.490 | 5.180 | 5.420 | 423,200 | +0.04(+0.74%) |
Nov 14, 2019 | 5.400 | 5.430 | 5.200 | 5.380 | 412,981 | -0.02(-0.37%) |
Nov 13, 2019 | 5.310 | 5.430 | 5.180 | 5.400 | 419,547 | +0.06(+1.12%) |
Nov 12, 2019 | 5.620 | 5.720 | 5.130 | 5.340 | 499,128 | -0.28(-4.98%) |
Nov 11, 2019 | 5.830 | 5.880 | 5.540 | 5.620 | 472,414 | -0.31(-5.23%) |
Nov 08, 2019 | 5.590 | 6.070 | 5.560 | 5.930 | 997,100 | +0.34(+6.18%) |
Nov 07, 2019 | 5.720 | 5.865 | 5.480 | 5.585 | 1,043,020 | -0.08(-1.33%) |
Nov 06, 2019 | 5.190 | 6.000 | 5.060 | 5.660 | 1,337,143 | +0.47(+9.06%) |
Nov 05, 2019 | 5.390 | 5.430 | 5.030 | 5.190 | 1,022,322 | -0.19(-3.53%) |
Nov 04, 2019 | 5.050 | 5.450 | 5.000 | 5.380 | 548,388 | +0.42(+8.47%) |