Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.843 | 2.163 | 1.843 | 2.143 | 12,374 | +0.10(+4.74%) |
Jan 30, 2020 | 1.804 | 2.153 | 1.804 | 2.046 | 2,312 | +0.09(+4.46%) |
Jan 29, 2020 | 2.153 | 2.163 | 1.765 | 1.959 | 5,080 | +0.07(+3.59%) |
Jan 28, 2020 | 1.755 | 1.940 | 1.755 | 1.891 | 4,812 | +0.15(+8.33%) |
Jan 27, 2020 | 1.726 | 1.910 | 1.726 | 1.746 | 1,151 | -0.10(-5.26%) |
Jan 24, 2020 | 1.910 | 1.910 | 1.843 | 1.843 | 2,681 | +0.04(+2.15%) |
Jan 23, 2020 | 1.794 | 1.891 | 1.794 | 1.804 | 2,138 | -0.04(-2.11%) |
Jan 22, 2020 | 1.794 | 1.940 | 1.794 | 1.843 | 4,648 | +0.00(+0.00%) |
Jan 21, 2020 | 1.765 | 1.940 | 1.755 | 1.843 | 2,492 | +0.00(+0.00%) |
Jan 17, 2020 | 1.843 | 1.843 | 1.843 | 236 | +0.00(+0.00%) | |
Jan 16, 2020 | 1.875 | 1.875 | 1.843 | 1.843 | 555 | -0.01(-0.52%) |
Jan 15, 2020 | 1.852 | 1.852 | 1.852 | 1.852 | 651 | -0.10(-4.97%) |
Jan 14, 2020 | 1.765 | 2.027 | 1.765 | 1.949 | 2,309 | +0.03(+1.52%) |
Jan 13, 2020 | 1.765 | 2.153 | 1.765 | 1.920 | 2,461 | -0.02(-1.00%) |
Jan 10, 2020 | 1.862 | 1.940 | 1.862 | 1.940 | 8,662 | +0.14(+7.53%) |
Jan 09, 2020 | 1.746 | 1.940 | 1.746 | 1.804 | 1,908 | -0.04(-2.11%) |
Jan 08, 2020 | 1.891 | 1.940 | 1.794 | 1.843 | 5,829 | +0.10(+5.69%) |
Jan 07, 2020 | 1.804 | 1.921 | 1.743 | 1.743 | 3,091 | -0.06(-3.35%) |
Jan 06, 2020 | 1.940 | 1.940 | 1.799 | 1.804 | 2,077 | -0.17(-8.82%) |
Jan 03, 2020 | 1.716 | 2.017 | 1.716 | 1.978 | 2,577 | +0.05(+2.51%) |
Jan 02, 2020 | 1.930 | 2.035 | 1.930 | 1.930 | 2,442 | +0.02(+1.02%) |
Dec 31, 2019 | 1.872 | 1.910 | 1.794 | 1.910 | 3,402 | +0.05(+2.60%) |
Dec 30, 2019 | 1.794 | 1.862 | 1.794 | 1.862 | 733 | +0.07(+3.78%) |
Dec 27, 2019 | 1.843 | 1.843 | 1.766 | 1.794 | 3,609 | -0.05(-2.63%) |
Dec 26, 2019 | 1.716 | 1.843 | 1.716 | 1.843 | 6,131 | +0.01(+0.53%) |
Dec 24, 2019 | 1.794 | 1.833 | 1.756 | 1.833 | 1,753 | +0.00(+0.00%) |
Dec 23, 2019 | 1.872 | 1.872 | 1.794 | 1.833 | 1,066 | +0.04(+2.16%) |
Dec 20, 2019 | 1.945 | 1.945 | 1.784 | 1.794 | 5,155 | -0.04(-2.10%) |
Dec 19, 2019 | 1.813 | 1.833 | 1.794 | 1.832 | 3,734 | +0.09(+4.98%) |
Dec 18, 2019 | 1.775 | 1.833 | 1.746 | 1.746 | 11,225 | -0.10(-5.26%) |
Dec 17, 2019 | 1.745 | 1.940 | 1.697 | 1.843 | 4,113 | +0.08(+4.40%) |
Dec 16, 2019 | 1.716 | 1.784 | 1.707 | 1.765 | 7,144 | -0.13(-6.67%) |
Dec 13, 2019 | 1.881 | 1.959 | 1.736 | 1.891 | 6,187 | +0.00(+0.00%) |
Dec 12, 2019 | 2.085 | 2.085 | 1.668 | 1.891 | 10,409 | +0.18(+10.80%) |
Dec 11, 2019 | 1.664 | 2.012 | 1.664 | 1.707 | 3,825 | -0.17(-8.97%) |
Dec 10, 2019 | 1.940 | 1.940 | 1.699 | 1.875 | 1,306 | -0.06(-3.33%) |
Dec 09, 2019 | 1.930 | 1.940 | 1.693 | 1.940 | 4,920 | +0.04(+2.04%) |
Dec 06, 2019 | 1.649 | 1.940 | 1.649 | 1.901 | 12,271 | +0.40(+26.45%) |
Dec 05, 2019 | 1.649 | 1.649 | 1.503 | 1.503 | 9,285 | -0.06(-4.02%) |
Dec 04, 2019 | 1.649 | 1.736 | 1.464 | 1.566 | 11,552 | -0.17(-9.78%) |
Dec 03, 2019 | 1.435 | 1.755 | 1.435 | 1.736 | 4,581 | +0.14(+8.49%) |
Dec 02, 2019 | 1.775 | 1.775 | 1.600 | 1.600 | 5,426 | -0.12(-6.78%) |
Nov 29, 2019 | 1.581 | 1.718 | 1.552 | 1.716 | 6,290 | -0.22(-11.50%) |
Nov 27, 2019 | 1.581 | 1.940 | 1.581 | 1.940 | 824 | +0.16(+9.24%) |
Nov 26, 2019 | 1.843 | 1.843 | 1.775 | 1.775 | 780 | +0.09(+5.22%) |
Nov 25, 2019 | 1.862 | 1.862 | 1.687 | 1.687 | 5,632 | -0.20(-10.77%) |
Nov 22, 2019 | 1.940 | 1.940 | 1.746 | 1.891 | 4,021 | -0.05(-2.50%) |
Nov 21, 2019 | 1.736 | 1.940 | 1.416 | 1.940 | 3,687 | +0.09(+4.71%) |
Nov 20, 2019 | 1.716 | 1.852 | 1.697 | 1.852 | 1,758 | +0.18(+11.05%) |
Nov 19, 2019 | 1.552 | 1.678 | 1.552 | 1.668 | 6,594 | +0.15(+9.55%) |
Nov 18, 2019 | 1.697 | 1.697 | 1.523 | 1.523 | 3,389 | -0.17(-10.29%) |
Nov 15, 2019 | 1.649 | 1.697 | 1.649 | 1.697 | 13,611 | +0.15(+9.38%) |
Nov 14, 2019 | 1.658 | 1.658 | 1.552 | 1.552 | 1,815 | +0.10(+6.67%) |
Nov 13, 2019 | 1.707 | 1.746 | 1.455 | 1.455 | 4,856 | -0.25(-14.60%) |
Nov 12, 2019 | 1.765 | 1.862 | 1.610 | 1.703 | 11,345 | -0.12(-6.61%) |
Nov 11, 2019 | 1.843 | 1.862 | 1.755 | 1.824 | 3,809 | +0.07(+3.91%) |
Nov 08, 2019 | 1.799 | 1.891 | 1.755 | 1.755 | 5,980 | -0.16(-8.16%) |
Nov 07, 2019 | 1.901 | 1.911 | 1.843 | 1.911 | 4,248 | +0.01(+0.56%) |
Nov 06, 2019 | 2.133 | 2.133 | 1.886 | 1.901 | 9,550 | -0.29(-13.27%) |
Nov 05, 2019 | 2.211 | 2.211 | 2.036 | 2.192 | 4,930 | +0.07(+3.20%) |
Nov 04, 2019 | 2.269 | 2.269 | 2.046 | 2.124 | 6,157 | -0.08(-3.69%) |