Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.170 | 1.210 | 1.080 | 1.120 | 2,394,200 | -0.05(-4.27%) |
Jan 30, 2020 | 1.430 | 1.590 | 1.150 | 1.170 | 8,670,740 | -0.08(-6.40%) |
Jan 29, 2020 | 3.220 | 3.400 | 0.8600 | 1.250 | 13,442,845 | -2.04(-62.01%) |
Jan 28, 2020 | 3.440 | 3.550 | 3.240 | 3.290 | 1,521,577 | -0.10(-2.95%) |
Jan 27, 2020 | 3.460 | 3.703 | 3.200 | 3.390 | 1,285,815 | -0.25(-6.87%) |
Jan 24, 2020 | 3.800 | 4.100 | 3.520 | 3.640 | 3,040,200 | -0.06(-1.62%) |
Jan 23, 2020 | 3.410 | 3.890 | 3.220 | 3.700 | 1,885,898 | +0.34(+10.12%) |
Jan 22, 2020 | 3.360 | 3.640 | 3.340 | 3.360 | 2,484,553 | -0.02(-0.59%) |
Jan 21, 2020 | 3.410 | 3.680 | 3.210 | 3.380 | 2,110,714 | -0.17(-4.79%) |
Jan 17, 2020 | 2.920 | 3.740 | 2.920 | 3.550 | 4,557,100 | +0.64(+21.99%) |
Jan 16, 2020 | 2.910 | 3.040 | 2.810 | 2.910 | 2,619,270 | +0.06(+2.11%) |
Jan 15, 2020 | 3.120 | 3.150 | 2.770 | 2.850 | 2,831,442 | -0.28(-8.95%) |
Jan 14, 2020 | 3.150 | 3.460 | 2.970 | 3.130 | 4,086,191 | -0.02(-0.63%) |
Jan 13, 2020 | 3.260 | 3.860 | 2.870 | 3.150 | 13,089,609 | -4.17(-56.97%) |
Jan 10, 2020 | 8.150 | 8.370 | 7.270 | 7.320 | 2,593,100 | -0.81(-9.96%) |
Jan 09, 2020 | 8.500 | 8.600 | 7.910 | 8.130 | 1,497,753 | -0.50(-5.79%) |
Jan 08, 2020 | 9.110 | 9.250 | 8.630 | 8.630 | 1,164,551 | -0.66(-7.10%) |
Jan 07, 2020 | 8.620 | 9.500 | 8.540 | 9.290 | 1,267,006 | +0.66(+7.65%) |
Jan 06, 2020 | 8.080 | 8.730 | 8.050 | 8.630 | 529,586 | +0.30(+3.60%) |
Jan 03, 2020 | 8.000 | 8.430 | 7.691 | 8.330 | 1,168,800 | +0.16(+1.96%) |
Jan 02, 2020 | 8.020 | 8.500 | 7.950 | 8.170 | 1,136,290 | +0.05(+0.62%) |
Dec 31, 2019 | 8.200 | 8.490 | 7.920 | 8.120 | 544,700 | -0.13(-1.58%) |
Dec 30, 2019 | 8.020 | 8.780 | 7.590 | 8.250 | 1,288,829 | +0.03(+0.36%) |
Dec 27, 2019 | 8.560 | 9.000 | 8.150 | 8.220 | 950,100 | -0.34(-3.97%) |
Dec 26, 2019 | 7.900 | 8.890 | 7.760 | 8.560 | 1,233,169 | +0.53(+6.60%) |
Dec 24, 2019 | 8.170 | 8.260 | 7.010 | 8.030 | 1,161,300 | -0.25(-3.02%) |
Dec 23, 2019 | 6.800 | 8.480 | 6.650 | 8.280 | 2,530,355 | +1.52(+22.49%) |
Dec 20, 2019 | 6.700 | 6.970 | 6.400 | 6.760 | 1,223,200 | +0.07(+1.05%) |
Dec 19, 2019 | 5.830 | 6.800 | 5.720 | 6.690 | 1,826,045 | +0.87(+14.95%) |
Dec 18, 2019 | 5.810 | 6.320 | 5.610 | 5.820 | 1,215,542 | +0.01(+0.17%) |
Dec 17, 2019 | 5.520 | 5.940 | 5.380 | 5.810 | 964,082 | +0.27(+4.87%) |
Dec 16, 2019 | 5.140 | 5.680 | 4.680 | 5.540 | 2,311,083 | +0.33(+6.33%) |
Dec 13, 2019 | 6.490 | 6.538 | 4.970 | 5.210 | 2,668,400 | -1.25(-19.35%) |
Dec 12, 2019 | 6.590 | 6.990 | 6.230 | 6.460 | 759,772 | +0.06(+0.94%) |
Dec 11, 2019 | 6.720 | 6.870 | 5.760 | 6.400 | 1,905,317 | -0.32(-4.76%) |
Dec 10, 2019 | 6.880 | 7.600 | 6.540 | 6.720 | 2,620,881 | -0.37(-5.22%) |
Dec 09, 2019 | 5.850 | 7.250 | 5.800 | 7.090 | 2,843,532 | +1.44(+25.49%) |
Dec 06, 2019 | 5.470 | 5.860 | 5.160 | 5.650 | 899,700 | +0.17(+3.10%) |
Dec 05, 2019 | 4.900 | 5.500 | 4.900 | 5.480 | 707,160 | +0.59(+12.07%) |
Dec 04, 2019 | 5.470 | 5.610 | 4.870 | 4.890 | 1,340,056 | -0.56(-10.28%) |
Dec 03, 2019 | 4.650 | 5.540 | 4.590 | 5.450 | 1,562,158 | +0.66(+13.78%) |
Dec 02, 2019 | 4.830 | 4.900 | 4.550 | 4.790 | 698,939 | -0.01(-0.21%) |
Nov 29, 2019 | 4.700 | 4.890 | 4.601 | 4.800 | 553,100 | +0.04(+0.84%) |
Nov 27, 2019 | 4.990 | 5.100 | 4.590 | 4.760 | 1,548,500 | -0.18(-3.64%) |
Nov 26, 2019 | 4.350 | 5.000 | 4.350 | 4.940 | 1,683,196 | +0.46(+10.27%) |
Nov 25, 2019 | 4.350 | 4.800 | 4.070 | 4.480 | 2,077,238 | -0.18(-3.86%) |
Nov 22, 2019 | 3.450 | 4.920 | 3.180 | 4.660 | 10,904,600 | +1.27(+37.46%) |
Nov 21, 2019 | 2.850 | 3.850 | 2.620 | 3.390 | 5,724,879 | +1.16(+52.02%) |
Nov 20, 2019 | 2.220 | 2.350 | 2.150 | 2.230 | 383,386 | +0.05(+2.29%) |
Nov 19, 2019 | 2.170 | 2.230 | 2.050 | 2.180 | 152,328 | +0.01(+0.46%) |
Nov 18, 2019 | 2.150 | 2.240 | 2.110 | 2.170 | 213,687 | +0.02(+0.93%) |
Nov 15, 2019 | 2.070 | 2.230 | 1.990 | 2.150 | 287,700 | +0.20(+10.26%) |
Nov 14, 2019 | 1.890 | 2.150 | 1.850 | 1.950 | 547,265 | -0.12(-5.80%) |
Nov 13, 2019 | 2.320 | 2.350 | 2.000 | 2.070 | 1,121,237 | -0.32(-13.39%) |
Nov 12, 2019 | 2.870 | 2.970 | 2.080 | 2.390 | 1,211,642 | -0.46(-16.14%) |
Nov 11, 2019 | 2.900 | 2.970 | 2.820 | 2.850 | 138,648 | -0.03(-1.04%) |
Nov 08, 2019 | 2.980 | 3.100 | 2.870 | 2.880 | 364,100 | +0.03(+1.05%) |
Nov 07, 2019 | 3.000 | 3.010 | 2.730 | 2.850 | 435,328 | -0.19(-6.25%) |
Nov 06, 2019 | 2.590 | 3.120 | 2.551 | 3.040 | 1,109,045 | +0.43(+16.48%) |
Nov 05, 2019 | 2.500 | 2.650 | 2.480 | 2.610 | 489,847 | +0.14(+5.67%) |
Nov 04, 2019 | 2.360 | 2.590 | 2.330 | 2.470 | 733,790 | +0.11(+4.66%) |