Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.370 | 1.440 | 1.279 | 1.310 | 37,100 | -0.10(-7.09%) |
Jan 30, 2020 | 1.420 | 1.430 | 1.341 | 1.410 | 23,539 | -0.01(-0.70%) |
Jan 29, 2020 | 1.450 | 1.487 | 1.410 | 1.420 | 21,997 | -0.03(-2.07%) |
Jan 28, 2020 | 1.440 | 1.490 | 1.390 | 1.450 | 23,264 | +0.01(+0.69%) |
Jan 27, 2020 | 1.420 | 1.470 | 1.390 | 1.440 | 59,058 | +0.01(+0.69%) |
Jan 24, 2020 | 1.400 | 1.495 | 1.400 | 1.430 | 42,100 | -0.06(-4.02%) |
Jan 23, 2020 | 1.560 | 1.560 | 1.360 | 1.490 | 172,640 | +0.04(+2.76%) |
Jan 22, 2020 | 1.390 | 1.470 | 1.210 | 1.450 | 156,621 | +0.05(+3.57%) |
Jan 21, 2020 | 1.550 | 1.680 | 1.330 | 1.400 | 201,724 | -0.19(-11.95%) |
Jan 17, 2020 | 1.750 | 1.760 | 1.450 | 1.590 | 174,600 | -0.17(-9.66%) |
Jan 16, 2020 | 1.840 | 1.850 | 1.690 | 1.760 | 75,121 | -0.01(-0.56%) |
Jan 15, 2020 | 1.690 | 1.860 | 1.680 | 1.770 | 136,191 | +0.09(+5.36%) |
Jan 14, 2020 | 1.740 | 1.760 | 1.621 | 1.680 | 211,941 | -0.17(-9.19%) |
Jan 13, 2020 | 2.660 | 2.750 | 1.670 | 1.850 | 851,589 | -0.61(-24.71%) |
Jan 10, 2020 | 2.490 | 2.515 | 2.360 | 2.457 | 34,200 | -0.03(-1.31%) |
Jan 09, 2020 | 2.500 | 2.510 | 2.450 | 2.490 | 36,007 | -0.02(-0.74%) |
Jan 08, 2020 | 2.630 | 2.670 | 2.436 | 2.509 | 48,308 | -0.10(-3.89%) |
Jan 07, 2020 | 2.600 | 2.790 | 2.500 | 2.610 | 198,399 | +0.01(+0.38%) |
Jan 06, 2020 | 2.400 | 2.750 | 2.400 | 2.600 | 215,916 | +0.17(+7.00%) |
Jan 03, 2020 | 2.390 | 2.490 | 2.373 | 2.430 | 46,300 | +0.02(+0.83%) |
Jan 02, 2020 | 2.250 | 2.420 | 2.210 | 2.410 | 101,623 | +0.15(+6.64%) |
Dec 31, 2019 | 2.290 | 2.337 | 2.250 | 2.260 | 41,600 | -0.10(-4.24%) |
Dec 30, 2019 | 2.520 | 2.520 | 2.240 | 2.360 | 109,833 | -0.04(-1.67%) |
Dec 27, 2019 | 2.350 | 2.600 | 2.210 | 2.400 | 435,400 | +0.16(+7.14%) |
Dec 26, 2019 | 2.350 | 2.350 | 2.180 | 2.240 | 34,539 | -0.06(-2.61%) |
Dec 24, 2019 | 2.100 | 2.420 | 2.100 | 2.300 | 115,600 | +0.14(+6.48%) |
Dec 23, 2019 | 2.160 | 2.190 | 2.100 | 2.160 | 38,414 | -0.00(-0.19%) |
Dec 20, 2019 | 2.210 | 2.230 | 2.050 | 2.164 | 56,500 | -0.05(-2.08%) |
Dec 19, 2019 | 2.200 | 2.250 | 2.160 | 2.210 | 28,617 | -0.05(-2.21%) |
Dec 18, 2019 | 2.130 | 2.340 | 2.100 | 2.260 | 96,758 | +0.10(+4.63%) |
Dec 17, 2019 | 2.120 | 2.190 | 2.050 | 2.160 | 64,530 | +0.04(+1.89%) |
Dec 16, 2019 | 1.920 | 2.180 | 1.910 | 2.120 | 160,146 | +0.15(+7.61%) |
Dec 13, 2019 | 1.980 | 2.021 | 1.910 | 1.970 | 104,300 | -0.01(-0.51%) |
Dec 12, 2019 | 2.080 | 2.100 | 1.950 | 1.980 | 91,132 | -0.10(-4.81%) |
Dec 11, 2019 | 2.130 | 2.226 | 2.020 | 2.080 | 43,478 | -0.04(-1.88%) |
Dec 10, 2019 | 2.280 | 2.500 | 2.120 | 2.120 | 191,475 | -0.16(-7.02%) |
Dec 09, 2019 | 2.170 | 2.280 | 2.100 | 2.280 | 69,873 | +0.08(+3.64%) |
Dec 06, 2019 | 2.200 | 2.250 | 2.145 | 2.200 | 58,900 | +0.00(+0.00%) |
Dec 05, 2019 | 2.200 | 2.250 | 2.180 | 2.200 | 40,487 | -0.07(-3.08%) |
Dec 04, 2019 | 2.270 | 2.270 | 2.120 | 2.270 | 76,657 | -0.01(-0.44%) |
Dec 03, 2019 | 2.220 | 2.280 | 2.150 | 2.280 | 79,774 | -0.01(-0.44%) |
Dec 02, 2019 | 2.240 | 2.380 | 2.120 | 2.290 | 398,839 | +0.17(+8.02%) |
Nov 29, 2019 | 2.090 | 2.140 | 1.968 | 2.120 | 114,400 | -0.05(-2.30%) |
Nov 27, 2019 | 2.370 | 2.480 | 2.050 | 2.170 | 719,500 | -0.01(-0.46%) |
Nov 26, 2019 | 2.280 | 2.320 | 1.950 | 2.180 | 377,085 | -0.15(-6.28%) |
Nov 25, 2019 | 2.500 | 2.700 | 2.150 | 2.326 | 289,046 | +2.22(+2034.04%) |
Nov 22, 2019 | 0.1190 | 0.1203 | 0.1020 | 0.1090 | 1,170,000 | -0.01(-4.80%) |
Nov 21, 2019 | 0.1160 | 0.1208 | 0.1127 | 0.1145 | 543,308 | -0.00(-0.87%) |
Nov 20, 2019 | 0.1242 | 0.1245 | 0.1155 | 0.1155 | 708,142 | -0.01(-5.33%) |
Nov 19, 2019 | 0.1250 | 0.1340 | 0.1160 | 0.1220 | 2,214,042 | +0.00(+2.52%) |
Nov 18, 2019 | 0.1260 | 0.1272 | 0.1131 | 0.1190 | 753,082 | -0.00(-0.83%) |
Nov 15, 2019 | 0.1200 | 0.1350 | 0.1200 | 0.1200 | 1,130,600 | -0.00(-3.61%) |
Nov 14, 2019 | 0.1300 | 0.1380 | 0.1200 | 0.1245 | 1,284,131 | -0.00(-1.97%) |
Nov 13, 2019 | 0.1375 | 0.1397 | 0.1250 | 0.1270 | 1,239,059 | -0.01(-5.79%) |
Nov 12, 2019 | 0.1400 | 0.1415 | 0.1333 | 0.1348 | 558,750 | -0.00(-3.02%) |
Nov 11, 2019 | 0.1385 | 0.1400 | 0.1258 | 0.1390 | 557,345 | +0.01(+4.43%) |
Nov 08, 2019 | 0.1425 | 0.1501 | 0.1212 | 0.1331 | 1,521,600 | -0.01(-6.92%) |
Nov 07, 2019 | 0.1600 | 0.1615 | 0.1351 | 0.1430 | 932,433 | -0.02(-11.24%) |
Nov 06, 2019 | 0.1648 | 0.1650 | 0.1493 | 0.1611 | 1,718,729 | +0.00(+0.69%) |
Nov 05, 2019 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | 2,836,202 | +0.02(+15.52%) |
Nov 04, 2019 | 0.1449 | 0.1449 | 0.1350 | 0.1385 | 665,117 | -0.00(-0.93%) |