Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 15, 2020 | 20.00 | 20.00 | 20.00 | 0 | +0.03(+0.15%) | |
Jan 14, 2020 | 20.00 | 20.01 | 19.97 | 19.97 | 2,643,477 | -0.02(-0.10%) |
Jan 13, 2020 | 19.99 | 20.01 | 19.99 | 19.99 | 1,940,097 | +0.00(+0.00%) |
Jan 10, 2020 | 20.01 | 20.02 | 19.98 | 19.99 | 3,832,400 | -0.01(-0.05%) |
Jan 09, 2020 | 20.00 | 20.02 | 20.00 | 20.00 | 2,840,118 | -0.02(-0.10%) |
Jan 08, 2020 | 20.00 | 20.02 | 19.99 | 20.02 | 5,490,751 | +0.00(+0.00%) |
Jan 07, 2020 | 20.00 | 20.05 | 19.98 | 20.02 | 6,618,260 | -0.02(-0.10%) |
Jan 06, 2020 | 19.99 | 20.05 | 19.97 | 20.04 | 15,199,980 | +0.07(+0.35%) |
Jan 03, 2020 | 19.96 | 20.00 | 19.94 | 19.97 | 3,325,900 | -0.01(-0.05%) |
Jan 02, 2020 | 19.96 | 20.00 | 19.93 | 19.98 | 4,623,757 | +0.02(+0.10%) |
Dec 31, 2019 | 20.00 | 20.00 | 19.93 | 19.96 | 2,526,700 | -0.03(-0.15%) |
Dec 30, 2019 | 20.04 | 20.08 | 19.97 | 19.99 | 2,206,770 | -0.06(-0.30%) |
Dec 27, 2019 | 20.11 | 20.14 | 20.04 | 20.05 | 2,156,400 | -0.04(-0.20%) |
Dec 26, 2019 | 20.14 | 20.15 | 20.07 | 20.09 | 2,150,304 | -0.04(-0.20%) |
Dec 24, 2019 | 20.19 | 20.22 | 20.06 | 20.13 | 919,600 | +0.02(+0.10%) |
Dec 23, 2019 | 20.15 | 20.24 | 20.00 | 20.11 | 3,445,627 | -0.08(-0.40%) |
Dec 20, 2019 | 20.32 | 20.36 | 20.06 | 20.19 | 5,753,800 | -0.20(-0.98%) |
Dec 19, 2019 | 20.15 | 20.42 | 20.02 | 20.39 | 3,547,437 | +0.23(+1.14%) |
Dec 18, 2019 | 20.10 | 20.18 | 20.03 | 20.16 | 5,286,622 | +0.05(+0.25%) |
Dec 17, 2019 | 20.11 | 20.20 | 20.03 | 20.11 | 3,660,072 | -0.01(-0.05%) |
Dec 16, 2019 | 20.02 | 20.34 | 20.02 | 20.12 | 4,061,493 | +0.05(+0.27%) |
Dec 13, 2019 | 20.02 | 20.08 | 19.96 | 20.07 | 5,406,500 | +0.08(+0.38%) |
Dec 12, 2019 | 20.20 | 20.25 | 19.95 | 19.99 | 5,324,308 | -0.21(-1.04%) |
Dec 11, 2019 | 19.92 | 20.45 | 19.92 | 20.20 | 9,720,974 | +0.25(+1.23%) |
Dec 10, 2019 | 19.70 | 20.10 | 19.69 | 19.95 | 21,938,012 | +0.25(+1.29%) |
Dec 09, 2019 | 19.62 | 19.73 | 19.58 | 19.70 | 70,875,064 | +10.04(+103.83%) |
Dec 06, 2019 | 9.510 | 9.900 | 9.390 | 9.665 | 3,514,600 | +0.15(+1.63%) |
Dec 05, 2019 | 9.420 | 10.03 | 9.380 | 9.510 | 3,972,781 | +0.21(+2.26%) |
Dec 04, 2019 | 9.300 | 9.350 | 8.950 | 9.300 | 2,343,170 | +0.19(+2.09%) |
Dec 03, 2019 | 9.100 | 9.165 | 8.800 | 9.110 | 2,028,096 | -0.04(-0.38%) |
Dec 02, 2019 | 9.810 | 9.820 | 9.010 | 9.145 | 2,582,950 | -0.45(-4.64%) |
Nov 29, 2019 | 9.820 | 10.05 | 9.430 | 9.590 | 1,101,300 | -0.17(-1.74%) |
Nov 27, 2019 | 9.180 | 9.770 | 9.120 | 9.760 | 2,196,300 | +0.73(+8.08%) |
Nov 26, 2019 | 9.000 | 9.150 | 8.860 | 9.030 | 1,797,059 | +0.04(+0.50%) |
Nov 25, 2019 | 8.250 | 9.140 | 8.250 | 8.985 | 2,323,076 | +0.79(+9.71%) |
Nov 22, 2019 | 8.490 | 8.540 | 8.030 | 8.190 | 1,529,300 | -0.31(-3.65%) |
Nov 21, 2019 | 8.740 | 8.780 | 8.420 | 8.500 | 2,299,276 | -0.19(-2.19%) |
Nov 20, 2019 | 8.490 | 8.930 | 8.490 | 8.690 | 2,700,837 | +0.23(+2.72%) |
Nov 19, 2019 | 7.640 | 8.510 | 7.590 | 8.460 | 2,950,797 | +0.87(+11.46%) |
Nov 18, 2019 | 7.900 | 7.900 | 7.505 | 7.590 | 2,264,212 | -0.29(-3.68%) |
Nov 15, 2019 | 7.840 | 7.950 | 7.650 | 7.880 | 3,152,100 | +0.05(+0.70%) |
Nov 14, 2019 | 7.780 | 8.000 | 7.780 | 7.825 | 1,979,150 | +0.07(+0.84%) |
Nov 13, 2019 | 7.870 | 7.880 | 7.655 | 7.760 | 1,230,027 | -0.13(-1.65%) |
Nov 12, 2019 | 7.700 | 7.970 | 7.665 | 7.890 | 1,522,703 | +0.19(+2.47%) |
Nov 11, 2019 | 7.710 | 7.920 | 7.500 | 7.700 | 1,477,066 | +0.04(+0.52%) |
Nov 08, 2019 | 7.610 | 7.803 | 7.400 | 7.660 | 2,803,500 | +0.05(+0.72%) |
Nov 07, 2019 | 8.050 | 8.062 | 7.360 | 7.605 | 4,035,134 | -0.38(-4.82%) |
Nov 06, 2019 | 7.870 | 8.800 | 6.980 | 7.990 | 8,374,516 | -1.74(-17.88%) |
Nov 05, 2019 | 9.640 | 9.970 | 9.390 | 9.730 | 2,032,926 | +0.04(+0.41%) |
Nov 04, 2019 | 10.21 | 10.29 | 9.560 | 9.690 | 1,876,351 | -0.50(-4.91%) |