Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 4.688 | 5.298 | 4.407 | 5.251 | 13,469 | +0.47(+9.80%) |
Oct 31, 2019 | 4.627 | 4.914 | 4.360 | 4.782 | 17,152 | +0.38(+8.51%) |
Oct 30, 2019 | 4.126 | 4.501 | 3.769 | 4.407 | 21,113 | +0.28(+6.82%) |
Oct 29, 2019 | 3.938 | 4.126 | 3.751 | 4.126 | 6,202 | +0.31(+8.21%) |
Oct 28, 2019 | 3.835 | 4.026 | 3.694 | 3.812 | 8,734 | +0.06(+1.65%) |
Oct 25, 2019 | 3.746 | 3.935 | 3.680 | 3.751 | 4,820 | -0.16(-4.08%) |
Oct 24, 2019 | 3.890 | 4.033 | 3.722 | 3.910 | 1,566 | -0.10(-2.57%) |
Oct 23, 2019 | 3.716 | 4.079 | 3.658 | 4.013 | 6,900 | +0.34(+9.18%) |
Oct 22, 2019 | 3.657 | 3.704 | 3.657 | 3.676 | 7,238 | +0.02(+0.51%) |
Oct 21, 2019 | 3.469 | 3.751 | 3.469 | 3.657 | 8,103 | +0.19(+5.38%) |
Oct 18, 2019 | 3.667 | 3.741 | 3.469 | 3.470 | 2,826 | -0.19(-5.10%) |
Oct 17, 2019 | 3.563 | 3.844 | 3.563 | 3.657 | 9,421 | +0.04(+1.01%) |
Oct 16, 2019 | 3.764 | 4.135 | 3.484 | 3.620 | 16,877 | -0.14(-3.81%) |
Oct 15, 2019 | 4.032 | 4.126 | 3.389 | 3.764 | 8,701 | -0.17(-4.43%) |
Oct 14, 2019 | 4.313 | 4.313 | 3.751 | 3.938 | 15,004 | -0.19(-4.55%) |
Oct 11, 2019 | 3.751 | 4.288 | 3.595 | 4.126 | 34,629 | +0.09(+2.33%) |
Oct 10, 2019 | 4.407 | 6.564 | 4.032 | 4.032 | 288,016 | -0.09(-2.27%) |
Oct 09, 2019 | 3.938 | 4.501 | 3.844 | 4.126 | 7,611 | +0.28(+7.29%) |
Oct 08, 2019 | 3.947 | 4.052 | 3.844 | 3.845 | 5,189 | +0.00(+0.02%) |
Oct 07, 2019 | 4.126 | 4.126 | 3.469 | 3.844 | 13,135 | -0.29(-6.92%) |
Oct 04, 2019 | 3.751 | 5.251 | 3.751 | 4.130 | 57,686 | +0.69(+20.16%) |
Oct 03, 2019 | 3.422 | 3.563 | 3.389 | 3.437 | 1,701 | +0.02(+0.71%) |
Oct 02, 2019 | 3.844 | 3.844 | 3.389 | 3.413 | 7,987 | -0.29(-7.85%) |