Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.600 | 4.050 | 3.530 | 3.800 | 276,700 | +0.00(+0.00%) |
Feb 27, 2020 | 4.050 | 4.270 | 3.800 | 3.800 | 431,196 | -0.41(-9.74%) |
Feb 26, 2020 | 4.730 | 4.796 | 4.210 | 4.210 | 387,643 | -0.58(-12.11%) |
Feb 25, 2020 | 5.580 | 5.920 | 4.700 | 4.790 | 469,664 | -0.61(-11.30%) |
Feb 24, 2020 | 5.350 | 5.570 | 5.010 | 5.400 | 431,589 | -0.19(-3.40%) |
Feb 21, 2020 | 5.980 | 6.010 | 5.500 | 5.590 | 538,400 | -0.52(-8.51%) |
Feb 20, 2020 | 4.570 | 6.360 | 4.570 | 6.110 | 2,055,880 | +1.84(+43.09%) |
Feb 19, 2020 | 4.300 | 4.400 | 4.200 | 4.270 | 444,843 | +0.00(+0.00%) |
Feb 18, 2020 | 4.350 | 4.550 | 4.100 | 4.270 | 228,860 | -0.13(-2.95%) |
Feb 14, 2020 | 4.450 | 4.689 | 4.350 | 4.400 | 222,700 | -0.09(-2.00%) |
Feb 13, 2020 | 4.480 | 4.570 | 4.390 | 4.490 | 128,592 | -0.05(-1.10%) |
Feb 12, 2020 | 4.810 | 4.820 | 4.460 | 4.540 | 147,236 | -0.20(-4.22%) |
Feb 11, 2020 | 4.540 | 5.180 | 4.480 | 4.740 | 367,113 | +0.27(+6.04%) |
Feb 10, 2020 | 4.200 | 4.500 | 4.200 | 4.470 | 128,533 | +0.19(+4.44%) |
Feb 07, 2020 | 4.290 | 4.335 | 4.160 | 4.280 | 148,800 | -0.08(-1.83%) |
Feb 06, 2020 | 4.390 | 4.410 | 4.080 | 4.360 | 299,496 | -0.01(-0.23%) |
Feb 05, 2020 | 4.390 | 4.470 | 4.260 | 4.370 | 230,287 | +0.07(+1.63%) |
Feb 04, 2020 | 4.400 | 4.520 | 4.280 | 4.300 | 161,318 | -0.01(-0.23%) |
Feb 03, 2020 | 4.400 | 4.759 | 4.310 | 4.310 | 218,286 | -0.09(-2.05%) |
Jan 31, 2020 | 4.480 | 4.570 | 4.340 | 4.400 | 165,000 | -0.18(-3.93%) |
Jan 30, 2020 | 5.160 | 5.200 | 4.460 | 4.580 | 406,915 | -0.57(-11.07%) |
Jan 29, 2020 | 5.470 | 5.490 | 5.120 | 5.150 | 233,204 | -0.26(-4.81%) |
Jan 28, 2020 | 5.210 | 5.560 | 5.170 | 5.410 | 102,466 | +0.26(+5.05%) |
Jan 27, 2020 | 5.530 | 5.530 | 5.130 | 5.150 | 222,102 | -0.58(-10.12%) |
Jan 24, 2020 | 6.240 | 6.240 | 5.680 | 5.730 | 280,400 | -0.52(-8.32%) |
Jan 23, 2020 | 6.570 | 6.690 | 6.210 | 6.250 | 129,459 | -0.36(-5.37%) |
Jan 22, 2020 | 6.550 | 6.840 | 6.480 | 6.605 | 162,377 | +0.10(+1.46%) |
Jan 21, 2020 | 6.470 | 6.540 | 6.250 | 6.510 | 183,561 | +0.01(+0.15%) |
Jan 17, 2020 | 6.280 | 6.530 | 6.120 | 6.500 | 328,800 | +0.22(+3.50%) |
Jan 16, 2020 | 6.570 | 6.790 | 6.230 | 6.280 | 283,416 | -0.30(-4.56%) |
Jan 15, 2020 | 6.610 | 6.700 | 6.390 | 6.580 | 235,748 | -0.01(-0.15%) |
Jan 14, 2020 | 6.380 | 6.820 | 6.210 | 6.590 | 293,324 | +0.18(+2.81%) |
Jan 13, 2020 | 6.760 | 6.775 | 6.350 | 6.410 | 352,234 | -0.33(-4.90%) |
Jan 10, 2020 | 7.270 | 7.340 | 6.677 | 6.740 | 483,500 | -0.61(-8.30%) |
Jan 09, 2020 | 7.470 | 7.660 | 7.250 | 7.350 | 325,440 | -0.15(-2.00%) |
Jan 08, 2020 | 7.890 | 8.130 | 7.280 | 7.500 | 496,551 | -0.39(-4.94%) |
Jan 07, 2020 | 7.820 | 8.190 | 7.530 | 7.890 | 445,860 | +0.13(+1.68%) |
Jan 06, 2020 | 7.110 | 7.940 | 7.000 | 7.760 | 387,052 | +0.57(+7.93%) |
Jan 03, 2020 | 7.400 | 7.410 | 7.120 | 7.190 | 308,000 | -0.27(-3.62%) |
Jan 02, 2020 | 7.760 | 7.940 | 7.420 | 7.460 | 366,862 | -0.21(-2.67%) |
Dec 31, 2019 | 7.660 | 8.140 | 7.600 | 7.665 | 205,400 | -0.08(-0.97%) |
Dec 30, 2019 | 7.740 | 8.020 | 7.740 | 7.740 | 226,797 | +0.06(+0.78%) |
Dec 27, 2019 | 8.330 | 8.330 | 7.610 | 7.680 | 361,400 | -0.60(-7.25%) |
Dec 26, 2019 | 8.320 | 8.500 | 7.900 | 8.280 | 318,712 | -0.12(-1.43%) |
Dec 24, 2019 | 8.210 | 8.790 | 8.085 | 8.400 | 173,000 | +0.29(+3.58%) |
Dec 23, 2019 | 8.780 | 8.780 | 7.920 | 8.110 | 319,132 | -0.61(-7.00%) |
Dec 20, 2019 | 8.120 | 8.800 | 7.795 | 8.720 | 955,700 | +0.53(+6.47%) |
Dec 19, 2019 | 8.900 | 8.990 | 7.630 | 8.190 | 568,386 | +7.72(+1642.55%) |
Dec 18, 2019 | 0.4845 | 0.5271 | 0.4650 | 0.4700 | 3,851,881 | -0.01(-2.08%) |
Dec 17, 2019 | 0.4800 | 0.4900 | 0.4700 | 0.4800 | 1,027,109 | -0.02(-4.17%) |
Dec 16, 2019 | 0.5000 | 0.5180 | 0.4631 | 0.5009 | 1,887,692 | +0.00(+0.18%) |
Dec 13, 2019 | 0.4506 | 0.5000 | 0.4506 | 0.5000 | 3,175,900 | +0.03(+6.68%) |
Dec 12, 2019 | 0.4129 | 0.4800 | 0.4040 | 0.4687 | 3,210,317 | +0.03(+6.52%) |
Dec 11, 2019 | 0.4200 | 0.4500 | 0.4000 | 0.4400 | 3,764,524 | -0.01(-2.22%) |
Dec 10, 2019 | 0.5500 | 0.6300 | 0.4300 | 0.4500 | 17,157,534 | +0.01(+1.58%) |
Dec 09, 2019 | 0.4600 | 0.4780 | 0.4320 | 0.4430 | 4,338,271 | -0.01(-3.19%) |
Dec 06, 2019 | 0.3934 | 0.4600 | 0.3900 | 0.4576 | 2,375,000 | +0.06(+16.41%) |
Dec 05, 2019 | 0.4100 | 0.4349 | 0.3857 | 0.3931 | 1,079,679 | -0.02(-4.12%) |
Dec 04, 2019 | 0.4300 | 0.4500 | 0.4100 | 0.4100 | 1,527,978 | -0.02(-4.52%) |
Dec 03, 2019 | 0.4100 | 0.4474 | 0.4100 | 0.4294 | 884,163 | -0.01(-1.94%) |