Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 02, 2019 | 0.4700 | 0.4700 | 0.4040 | 0.4379 | 1,427,109 | -0.01(-2.84%) |
Nov 29, 2019 | 0.4200 | 0.4625 | 0.4200 | 0.4507 | 2,070,500 | +0.04(+8.86%) |
Nov 27, 2019 | 0.3700 | 0.4265 | 0.3700 | 0.4140 | 1,935,100 | +0.05(+12.78%) |
Nov 26, 2019 | 0.3628 | 0.3845 | 0.3535 | 0.3671 | 1,347,958 | +0.01(+1.97%) |
Nov 25, 2019 | 0.3300 | 0.3800 | 0.3200 | 0.3600 | 1,357,805 | +0.04(+11.63%) |
Nov 22, 2019 | 0.3200 | 0.3250 | 0.3026 | 0.3225 | 1,782,700 | +0.00(+0.75%) |
Nov 21, 2019 | 0.3200 | 0.3350 | 0.3137 | 0.3201 | 1,170,383 | -0.00(-0.74%) |
Nov 20, 2019 | 0.3372 | 0.3570 | 0.3138 | 0.3225 | 1,774,081 | -0.03(-9.49%) |
Nov 19, 2019 | 0.3500 | 0.3638 | 0.3260 | 0.3563 | 1,892,190 | +0.01(+1.86%) |
Nov 18, 2019 | 0.3805 | 0.3899 | 0.3455 | 0.3498 | 1,819,998 | -0.02(-6.40%) |
Nov 15, 2019 | 0.3900 | 0.4091 | 0.3720 | 0.3737 | 1,780,000 | -0.01(-3.06%) |
Nov 14, 2019 | 0.3872 | 0.4150 | 0.3788 | 0.3855 | 2,343,197 | +0.01(+1.77%) |
Nov 13, 2019 | 0.3828 | 0.3945 | 0.3702 | 0.3788 | 697,132 | -0.01(-2.37%) |
Nov 12, 2019 | 0.4000 | 0.4167 | 0.3701 | 0.3880 | 2,354,850 | -0.01(-3.00%) |
Nov 11, 2019 | 0.4000 | 0.4100 | 0.3600 | 0.4000 | 2,175,489 | +0.00(+0.73%) |
Nov 08, 2019 | 0.3886 | 0.4008 | 0.3640 | 0.3971 | 1,258,900 | +0.01(+3.68%) |
Nov 07, 2019 | 0.4049 | 0.4181 | 0.3625 | 0.3830 | 1,458,671 | -0.01(-1.79%) |
Nov 06, 2019 | 0.4500 | 0.4600 | 0.3700 | 0.3900 | 1,802,572 | -0.07(-15.03%) |
Nov 05, 2019 | 0.4100 | 0.4591 | 0.4001 | 0.4590 | 5,583,901 | +0.05(+11.95%) |
Nov 04, 2019 | 0.3900 | 0.4100 | 0.3800 | 0.4100 | 1,340,435 | +0.03(+7.13%) |