Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.594 | 1.594 | 1.406 | 1.463 | 113,251 | -0.04(-2.50%) |
Jan 30, 2020 | 1.481 | 1.594 | 1.451 | 1.500 | 139,644 | +0.07(+4.57%) |
Jan 29, 2020 | 1.481 | 1.499 | 1.421 | 1.435 | 112,240 | -0.07(-4.37%) |
Jan 28, 2020 | 1.500 | 1.594 | 1.500 | 1.500 | 68,505 | -0.01(-0.62%) |
Jan 27, 2020 | 1.594 | 1.594 | 1.406 | 1.510 | 100,616 | -0.08(-5.29%) |
Jan 24, 2020 | 1.707 | 1.735 | 1.360 | 1.594 | 200,534 | -0.11(-6.59%) |
Jan 23, 2020 | 1.812 | 1.812 | 1.688 | 1.707 | 121,182 | +0.00(+0.00%) |
Jan 22, 2020 | 1.685 | 1.827 | 1.593 | 1.707 | 363,904 | +0.06(+3.41%) |
Jan 21, 2020 | 1.688 | 1.688 | 1.596 | 1.650 | 203,585 | -0.06(-3.56%) |
Jan 17, 2020 | 1.772 | 1.782 | 1.650 | 1.711 | 288,264 | -0.07(-3.95%) |
Jan 16, 2020 | 1.782 | 1.875 | 1.688 | 1.782 | 303,444 | +0.00(+0.00%) |
Jan 15, 2020 | 1.688 | 1.969 | 1.688 | 1.782 | 494,529 | +0.09(+5.56%) |
Jan 14, 2020 | 1.715 | 1.866 | 1.641 | 1.688 | 315,961 | -0.09(-5.26%) |
Jan 13, 2020 | 1.875 | 1.875 | 1.547 | 1.782 | 593,052 | -0.12(-6.27%) |
Jan 10, 2020 | 1.969 | 2.063 | 1.875 | 1.901 | 250,990 | -0.11(-5.63%) |
Jan 09, 2020 | 1.875 | 2.184 | 1.782 | 2.014 | 651,756 | +0.06(+3.27%) |
Jan 08, 2020 | 1.941 | 2.016 | 1.716 | 1.950 | 531,074 | -0.21(-9.57%) |
Jan 07, 2020 | 2.194 | 2.363 | 1.880 | 2.157 | 706,425 | -0.28(-11.54%) |
Jan 06, 2020 | 2.063 | 2.625 | 1.875 | 2.438 | 1,520,170 | +0.61(+33.68%) |
Jan 03, 2020 | 1.922 | 2.052 | 1.735 | 1.824 | 773,233 | -0.05(-2.75%) |
Jan 02, 2020 | 1.406 | 1.969 | 1.406 | 1.875 | 831,137 | +0.40(+27.47%) |
Dec 31, 2019 | 1.594 | 1.664 | 1.409 | 1.471 | 467,980 | -0.07(-4.68%) |
Dec 30, 2019 | 1.358 | 1.608 | 1.334 | 1.543 | 451,171 | +0.22(+16.49%) |
Dec 27, 2019 | 1.397 | 1.453 | 1.325 | 1.325 | 104,303 | -0.04(-3.22%) |
Dec 26, 2019 | 1.313 | 1.465 | 1.280 | 1.369 | 268,249 | +0.07(+5.41%) |
Dec 24, 2019 | 1.289 | 1.327 | 1.231 | 1.299 | 74,537 | -0.01(-1.07%) |
Dec 23, 2019 | 1.313 | 1.313 | 1.313 | 1.313 | 152,308 | +0.03(+2.26%) |
Dec 20, 2019 | 1.303 | 1.360 | 1.256 | 1.284 | 78,217 | +0.02(+1.41%) |
Dec 19, 2019 | 1.322 | 1.322 | 1.219 | 1.266 | 151,050 | -0.03(-2.53%) |
Dec 18, 2019 | 1.360 | 1.436 | 1.248 | 1.299 | 483,027 | -0.01(-1.07%) |
Dec 17, 2019 | 1.313 | 1.313 | 1.219 | 1.313 | 146,638 | -0.02(-1.55%) |
Dec 16, 2019 | 1.472 | 1.472 | 1.266 | 1.333 | 178,939 | -0.07(-5.20%) |
Dec 13, 2019 | 1.500 | 1.524 | 1.116 | 1.406 | 223,815 | -0.05(-3.23%) |
Dec 12, 2019 | 1.406 | 1.497 | 1.406 | 1.453 | 178,874 | +0.05(+3.33%) |
Dec 11, 2019 | 1.406 | 1.594 | 1.313 | 1.406 | 418,592 | -0.66(-31.85%) |
Dec 10, 2019 | 2.907 | 2.907 | 2.063 | 2.064 | 97,367 | -0.47(-18.48%) |
Dec 09, 2019 | 2.532 | 3.563 | 2.438 | 2.532 | 184,414 | +0.23(+9.98%) |
Dec 06, 2019 | 2.443 | 2.622 | 2.250 | 2.302 | 26,022 | -0.14(-5.58%) |
Dec 05, 2019 | 2.344 | 3.282 | 2.250 | 2.438 | 142,792 | +0.01(+0.39%) |
Dec 04, 2019 | 2.250 | 2.672 | 2.157 | 2.429 | 56,751 | +0.09(+3.68%) |
Dec 03, 2019 | 2.157 | 2.466 | 2.157 | 2.342 | 25,314 | +0.19(+8.61%) |
Dec 02, 2019 | 2.344 | 2.419 | 2.157 | 2.157 | 7,855 | -0.31(-12.58%) |
Nov 29, 2019 | 2.532 | 2.532 | 2.239 | 2.467 | 10,920 | -0.14(-5.36%) |
Nov 27, 2019 | 3.666 | 3.666 | 2.344 | 2.607 | 8,297 | -0.11(-4.14%) |
Nov 26, 2019 | 2.157 | 3.282 | 2.157 | 2.719 | 20,453 | +0.66(+31.76%) |
Nov 25, 2019 | 2.157 | 2.294 | 2.063 | 2.064 | 8,414 | -0.23(-10.05%) |
Nov 22, 2019 | 2.485 | 2.485 | 2.063 | 2.294 | 10,750 | -0.23(-9.03%) |
Nov 21, 2019 | 2.532 | 2.794 | 2.486 | 2.522 | 1,948 | +0.03(+1.32%) |
Nov 20, 2019 | 2.785 | 2.806 | 2.448 | 2.489 | 4,631 | -0.32(-11.50%) |
Nov 19, 2019 | 3.071 | 3.150 | 2.625 | 2.813 | 19,186 | -0.27(-8.81%) |
Nov 18, 2019 | 3.349 | 3.469 | 3.085 | 3.085 | 4,407 | -0.20(-6.00%) |
Nov 15, 2019 | 3.376 | 3.422 | 3.000 | 3.282 | 24,188 | -0.23(-6.67%) |
Nov 14, 2019 | 3.563 | 3.872 | 3.470 | 3.516 | 20,788 | -0.05(-1.29%) |
Nov 13, 2019 | 3.577 | 3.857 | 3.469 | 3.562 | 6,134 | +0.00(+0.00%) |
Nov 12, 2019 | 3.572 | 3.751 | 3.469 | 3.562 | 3,090 | +0.14(+4.08%) |
Nov 11, 2019 | 3.813 | 3.813 | 3.422 | 3.422 | 2,701 | -0.31(-8.29%) |
Nov 08, 2019 | 3.872 | 3.872 | 3.593 | 3.732 | 3,391 | -0.09(-2.40%) |
Nov 07, 2019 | 3.928 | 4.004 | 3.563 | 3.824 | 16,434 | -0.02(-0.54%) |
Nov 06, 2019 | 4.876 | 5.231 | 3.751 | 3.844 | 22,612 | -1.03(-21.12%) |
Nov 05, 2019 | 5.157 | 5.489 | 4.688 | 4.874 | 17,155 | -0.28(-5.49%) |
Nov 04, 2019 | 5.513 | 5.626 | 5.019 | 5.157 | 11,509 | -0.09(-1.79%) |