Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.000 | 4.000 | 3.820 | 3.900 | 582,900 | -0.10(-2.50%) |
Jan 30, 2020 | 3.980 | 4.050 | 3.900 | 4.000 | 677,989 | -0.05(-1.23%) |
Jan 29, 2020 | 4.080 | 4.340 | 3.980 | 4.050 | 2,055,072 | +0.09(+2.27%) |
Jan 28, 2020 | 3.680 | 4.190 | 3.680 | 3.960 | 1,677,021 | +0.28(+7.61%) |
Jan 27, 2020 | 3.840 | 3.890 | 3.620 | 3.680 | 931,424 | -0.24(-6.12%) |
Jan 24, 2020 | 4.030 | 4.087 | 3.810 | 3.920 | 2,035,000 | -0.11(-2.73%) |
Jan 23, 2020 | 4.030 | 4.130 | 4.000 | 4.030 | 833,670 | +0.03(+0.75%) |
Jan 22, 2020 | 4.380 | 4.600 | 4.000 | 4.000 | 4,029,402 | -0.14(-3.38%) |
Jan 21, 2020 | 4.430 | 4.430 | 3.700 | 4.140 | 1,661,311 | -0.38(-8.41%) |
Jan 17, 2020 | 4.510 | 4.830 | 4.300 | 4.520 | 1,885,600 | +0.03(+0.67%) |
Jan 16, 2020 | 4.180 | 4.720 | 4.110 | 4.490 | 2,986,859 | +0.05(+1.13%) |
Jan 15, 2020 | 3.670 | 4.500 | 3.480 | 4.440 | 4,748,104 | +0.40(+9.90%) |
Jan 14, 2020 | 5.530 | 6.000 | 3.900 | 4.040 | 22,122,816 | +0.05(+1.25%) |
Jan 13, 2020 | 2.100 | 5.840 | 2.100 | 3.990 | 56,058,304 | +2.66(+200.00%) |
Jan 10, 2020 | 1.380 | 1.420 | 1.300 | 1.330 | 325,300 | -0.04(-2.92%) |
Jan 09, 2020 | 1.270 | 1.430 | 1.260 | 1.370 | 385,103 | +0.11(+8.73%) |
Jan 08, 2020 | 1.250 | 1.290 | 1.230 | 1.260 | 144,042 | -0.01(-0.79%) |
Jan 07, 2020 | 1.220 | 1.270 | 1.200 | 1.270 | 164,336 | +0.06(+4.96%) |
Jan 06, 2020 | 1.200 | 1.210 | 1.160 | 1.210 | 220,709 | +0.01(+0.83%) |
Jan 03, 2020 | 1.230 | 1.230 | 1.160 | 1.200 | 230,800 | -0.02(-1.64%) |
Jan 02, 2020 | 1.220 | 1.250 | 1.150 | 1.220 | 345,853 | +0.02(+1.67%) |
Dec 31, 2019 | 1.210 | 1.270 | 1.160 | 1.200 | 413,200 | +0.04(+3.45%) |
Dec 30, 2019 | 1.390 | 1.390 | 1.150 | 1.160 | 668,691 | -0.22(-15.94%) |
Dec 27, 2019 | 1.400 | 1.400 | 1.370 | 1.380 | 341,800 | +0.00(+0.00%) |
Dec 26, 2019 | 1.370 | 1.410 | 1.320 | 1.380 | 463,405 | +0.03(+2.22%) |
Dec 24, 2019 | 1.350 | 1.390 | 1.300 | 1.350 | 291,100 | +0.02(+1.50%) |
Dec 23, 2019 | 1.360 | 1.380 | 1.280 | 1.330 | 487,966 | +0.02(+1.53%) |
Dec 20, 2019 | 1.380 | 1.394 | 1.280 | 1.310 | 1,777,100 | -0.08(-5.76%) |
Dec 19, 2019 | 1.360 | 1.440 | 1.310 | 1.390 | 1,181,583 | +0.05(+3.73%) |
Dec 18, 2019 | 1.280 | 1.380 | 1.230 | 1.340 | 614,395 | +0.06(+4.69%) |
Dec 17, 2019 | 1.360 | 1.370 | 1.180 | 1.280 | 658,647 | -0.05(-3.76%) |
Dec 16, 2019 | 1.250 | 1.390 | 1.200 | 1.330 | 623,282 | +0.11(+9.02%) |
Dec 13, 2019 | 1.260 | 1.290 | 1.170 | 1.220 | 281,500 | -0.02(-1.61%) |
Dec 12, 2019 | 1.230 | 1.300 | 1.160 | 1.240 | 499,461 | +0.02(+1.64%) |
Dec 11, 2019 | 1.150 | 1.300 | 1.130 | 1.220 | 441,693 | +0.07(+6.09%) |
Dec 10, 2019 | 1.160 | 1.190 | 1.120 | 1.150 | 234,005 | +0.01(+0.88%) |
Dec 09, 2019 | 1.180 | 1.180 | 1.090 | 1.140 | 235,635 | +0.02(+1.79%) |
Dec 06, 2019 | 1.150 | 1.190 | 1.030 | 1.120 | 703,500 | -0.02(-1.75%) |
Dec 05, 2019 | 1.230 | 1.230 | 1.080 | 1.140 | 518,218 | -0.08(-6.56%) |
Dec 04, 2019 | 1.260 | 1.290 | 1.170 | 1.220 | 477,170 | -0.04(-3.17%) |
Dec 03, 2019 | 1.290 | 1.290 | 1.170 | 1.260 | 604,731 | +0.07(+5.88%) |
Dec 02, 2019 | 1.160 | 1.210 | 1.040 | 1.190 | 640,040 | +0.02(+1.71%) |
Nov 29, 2019 | 0.9700 | 1.170 | 0.9600 | 1.170 | 339,100 | +0.21(+22.50%) |
Nov 27, 2019 | 0.9100 | 0.9600 | 0.8610 | 0.9551 | 205,800 | +0.05(+5.96%) |
Nov 26, 2019 | 0.8743 | 0.9200 | 0.8500 | 0.9014 | 221,973 | +0.02(+2.43%) |
Nov 25, 2019 | 0.8400 | 0.9700 | 0.8400 | 0.8800 | 599,310 | +0.04(+5.31%) |
Nov 22, 2019 | 0.8348 | 0.8765 | 0.7900 | 0.8356 | 236,800 | +0.02(+1.87%) |
Nov 21, 2019 | 0.8851 | 0.9400 | 0.8100 | 0.8203 | 333,158 | -0.05(-5.71%) |
Nov 20, 2019 | 0.8000 | 0.9100 | 0.7500 | 0.8700 | 601,546 | +0.06(+7.41%) |
Nov 19, 2019 | 0.7400 | 0.8200 | 0.7400 | 0.8100 | 446,470 | +0.05(+5.99%) |
Nov 18, 2019 | 0.7600 | 0.8000 | 0.7302 | 0.7642 | 207,696 | +0.04(+5.41%) |
Nov 15, 2019 | 0.8187 | 0.8500 | 0.7090 | 0.7250 | 341,300 | -0.08(-9.38%) |
Nov 14, 2019 | 0.8488 | 0.8968 | 0.7818 | 0.8000 | 398,377 | -0.05(-5.89%) |
Nov 13, 2019 | 0.8617 | 0.9057 | 0.8025 | 0.8501 | 140,333 | -0.01(-0.69%) |
Nov 12, 2019 | 0.8450 | 0.9192 | 0.8240 | 0.8560 | 457,966 | +0.04(+4.71%) |
Nov 11, 2019 | 0.9000 | 0.9500 | 0.8000 | 0.8175 | 386,103 | -0.07(-7.54%) |
Nov 08, 2019 | 0.9000 | 0.9700 | 0.8500 | 0.8842 | 266,200 | -0.02(-1.74%) |
Nov 07, 2019 | 0.9200 | 0.9700 | 0.8900 | 0.8999 | 213,907 | -0.02(-2.20%) |
Nov 06, 2019 | 0.9500 | 1.040 | 0.9000 | 0.9201 | 557,799 | -0.18(-16.35%) |
Nov 05, 2019 | 1.170 | 1.170 | 1.080 | 1.100 | 406,392 | +0.00(+0.00%) |
Nov 04, 2019 | 1.000 | 1.100 | 0.9800 | 1.100 | 451,567 | +0.14(+14.58%) |