Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.090 | 4.470 | 3.520 | 3.890 | 2,332,900 | +0.65(+20.06%) |
Jan 30, 2020 | 2.630 | 3.490 | 2.530 | 3.240 | 1,213,019 | +0.70(+27.56%) |
Jan 29, 2020 | 2.880 | 2.970 | 2.160 | 2.540 | 1,048,893 | -0.42(-14.19%) |
Jan 28, 2020 | 4.000 | 4.000 | 2.880 | 2.960 | 1,022,486 | -1.39(-31.95%) |
Jan 27, 2020 | 3.880 | 5.000 | 3.670 | 4.350 | 4,542,064 | +1.45(+50.00%) |
Jan 24, 2020 | 1.570 | 4.150 | 1.535 | 2.900 | 4,610,900 | +1.40(+93.33%) |
Jan 23, 2020 | 1.500 | 1.607 | 1.500 | 1.500 | 20,539 | -0.10(-6.25%) |
Jan 22, 2020 | 1.650 | 1.650 | 1.510 | 1.600 | 13,972 | -0.02(-1.23%) |
Jan 21, 2020 | 1.590 | 1.650 | 1.590 | 1.620 | 20,365 | +0.02(+1.44%) |
Jan 17, 2020 | 1.643 | 1.643 | 1.597 | 1.597 | 14,300 | +0.03(+1.76%) |
Jan 16, 2020 | 1.500 | 1.569 | 1.500 | 1.569 | 692 | +0.07(+4.63%) |
Jan 15, 2020 | 1.480 | 1.640 | 1.400 | 1.500 | 39,571 | +0.07(+4.90%) |
Jan 14, 2020 | 1.420 | 1.490 | 1.400 | 1.430 | 14,444 | +0.01(+0.73%) |
Jan 13, 2020 | 1.350 | 1.490 | 1.300 | 1.420 | 13,270 | +0.08(+5.95%) |
Jan 10, 2020 | 1.190 | 1.385 | 1.190 | 1.340 | 13,400 | +0.12(+9.84%) |
Jan 09, 2020 | 1.350 | 1.643 | 1.200 | 1.220 | 49,616 | -0.10(-7.58%) |
Jan 08, 2020 | 1.301 | 1.350 | 1.301 | 1.320 | 15,152 | +0.05(+3.53%) |
Jan 07, 2020 | 1.240 | 1.290 | 1.230 | 1.275 | 1,369 | +0.02(+1.59%) |
Jan 06, 2020 | 1.200 | 1.350 | 1.200 | 1.255 | 10,705 | +0.01(+1.21%) |
Jan 03, 2020 | 1.320 | 1.320 | 1.200 | 1.240 | 33,600 | -0.02(-1.59%) |
Jan 02, 2020 | 1.220 | 1.380 | 1.220 | 1.260 | 15,378 | +0.04(+3.62%) |
Dec 31, 2019 | 1.135 | 1.454 | 1.135 | 1.216 | 130,500 | +0.07(+5.74%) |
Dec 30, 2019 | 1.190 | 1.190 | 1.080 | 1.150 | 10,584 | +0.05(+4.55%) |
Dec 27, 2019 | 1.110 | 1.115 | 1.100 | 1.100 | 1,700 | +0.02(+1.85%) |
Dec 26, 2019 | 1.130 | 1.230 | 1.070 | 1.080 | 8,395 | -0.05(-4.42%) |
Dec 24, 2019 | 1.080 | 1.270 | 1.080 | 1.130 | 1,300 | +0.06(+5.61%) |
Dec 23, 2019 | 1.140 | 1.230 | 1.070 | 1.070 | 13,580 | -0.08(-6.96%) |
Dec 20, 2019 | 1.110 | 1.280 | 1.050 | 1.150 | 11,300 | +0.04(+4.03%) |
Dec 19, 2019 | 1.147 | 1.147 | 1.040 | 1.105 | 8,565 | +0.03(+2.84%) |
Dec 18, 2019 | 1.150 | 1.150 | 1.050 | 1.075 | 14,893 | -0.03(-2.27%) |
Dec 17, 2019 | 1.100 | 1.100 | 1.100 | 1.100 | 1,030 | -0.02(-1.52%) |
Dec 16, 2019 | 1.150 | 1.190 | 1.117 | 1.117 | 8,547 | +0.02(+1.59%) |
Dec 13, 2019 | 1.110 | 1.110 | 1.030 | 1.099 | 7,000 | -0.04(-3.55%) |
Dec 12, 2019 | 1.070 | 1.140 | 1.051 | 1.140 | 8,796 | +0.11(+10.68%) |
Dec 11, 2019 | 1.040 | 1.045 | 1.025 | 1.030 | 6,738 | -0.04(-3.74%) |
Dec 10, 2019 | 1.040 | 1.085 | 1.030 | 1.070 | 10,794 | +0.00(+0.00%) |
Dec 09, 2019 | 1.100 | 1.100 | 0.9600 | 1.070 | 2,475 | +0.02(+1.42%) |
Dec 06, 2019 | 1.100 | 1.100 | 1.055 | 1.055 | 7,400 | +0.00(+0.48%) |
Dec 05, 2019 | 1.050 | 1.050 | 1.000 | 1.050 | 4,922 | +0.00(+0.00%) |
Dec 04, 2019 | 1.000 | 1.050 | 1.000 | 1.050 | 811 | -0.03(-2.78%) |
Dec 03, 2019 | 0.9400 | 1.080 | 0.9400 | 1.080 | 4,542 | +0.07(+6.93%) |
Dec 02, 2019 | 1.000 | 1.050 | 0.9955 | 1.010 | 22,357 | +0.01(+1.00%) |
Nov 29, 2019 | 1.000 | 1.000 | 1.000 | 1.000 | 1,100 | +0.00(+0.00%) |
Nov 27, 2019 | 1.070 | 1.080 | 1.000 | 1.000 | 900 | -0.08(-7.41%) |
Nov 26, 2019 | 1.025 | 1.080 | 1.025 | 1.080 | 373 | +0.03(+2.86%) |
Nov 25, 2019 | 1.050 | 1.080 | 1.010 | 1.050 | 5,027 | -0.01(-0.94%) |
Nov 22, 2019 | 0.9200 | 1.060 | 0.9200 | 1.060 | 400 | +0.13(+13.89%) |
Nov 21, 2019 | 1.050 | 1.050 | 0.9307 | 0.9307 | 3,613 | -0.17(-15.39%) |
Nov 20, 2019 | 0.9956 | 1.100 | 0.9956 | 1.100 | 1,569 | +0.09(+8.91%) |
Nov 19, 2019 | 0.9700 | 1.010 | 0.9700 | 1.010 | 4,238 | +0.01(+1.00%) |
Nov 18, 2019 | 0.9900 | 1.000 | 0.9700 | 1.000 | 2,538 | +0.03(+3.09%) |
Nov 15, 2019 | 1.000 | 1.001 | 0.9700 | 0.9700 | 5,300 | -0.05(-5.37%) |
Nov 14, 2019 | 1.050 | 1.050 | 0.9700 | 1.025 | 4,969 | -0.03(-2.87%) |
Nov 13, 2019 | 1.080 | 1.080 | 0.9168 | 1.055 | 8,683 | -0.05(-4.50%) |
Nov 12, 2019 | 1.105 | 1.105 | 1.105 | 1.105 | 106 | -0.04(-3.91%) |
Nov 11, 2019 | 1.150 | 1.150 | 1.150 | 1.150 | 632 | +0.05(+4.47%) |
Nov 08, 2019 | 1.180 | 1.180 | 1.101 | 1.101 | 400 | -0.07(-5.91%) |
Nov 07, 2019 | 1.140 | 1.170 | 1.100 | 1.170 | 2,936 | +0.02(+1.73%) |
Nov 06, 2019 | 1.150 | 1.150 | 1.150 | 23 | +0.00(+0.00%) | |
Nov 05, 2019 | 1.152 | 1.152 | 1.150 | 1.150 | 1,511 | -0.00(-0.36%) |
Nov 04, 2019 | 1.150 | 1.170 | 1.150 | 1.154 | 4,565 | +0.00(+0.37%) |