Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.550 | 1.630 | 1.500 | 1.500 | 36,300 | -0.14(-8.54%) |
Dec 30, 2019 | 1.650 | 1.715 | 1.550 | 1.640 | 12,314 | -0.01(-0.61%) |
Dec 27, 2019 | 1.700 | 1.748 | 1.650 | 1.650 | 13,700 | -0.06(-3.42%) |
Dec 26, 2019 | 1.750 | 1.750 | 1.660 | 1.708 | 11,945 | +0.01(+0.49%) |
Dec 24, 2019 | 1.840 | 1.870 | 1.700 | 1.700 | 25,600 | -0.02(-1.16%) |
Dec 23, 2019 | 1.850 | 1.906 | 1.680 | 1.720 | 10,066 | -0.05(-2.85%) |
Dec 20, 2019 | 1.750 | 1.850 | 1.678 | 1.770 | 33,700 | +0.09(+5.39%) |
Dec 19, 2019 | 1.690 | 1.690 | 1.650 | 1.680 | 14,242 | +0.00(+0.00%) |
Dec 18, 2019 | 1.750 | 1.750 | 1.665 | 1.680 | 10,845 | -0.07(-4.04%) |
Dec 17, 2019 | 1.820 | 1.820 | 1.725 | 1.751 | 21,952 | -0.02(-1.11%) |
Dec 16, 2019 | 1.640 | 1.840 | 1.640 | 1.770 | 8,039 | +0.00(+0.02%) |
Dec 13, 2019 | 1.759 | 2.220 | 1.744 | 1.770 | 85,200 | +0.02(+1.15%) |
Dec 12, 2019 | 1.660 | 1.770 | 1.620 | 1.750 | 22,199 | -0.02(-1.13%) |
Dec 11, 2019 | 1.690 | 1.780 | 1.670 | 1.770 | 10,558 | +0.11(+6.41%) |
Dec 10, 2019 | 1.705 | 1.800 | 1.610 | 1.663 | 38,763 | -0.11(-6.02%) |
Dec 09, 2019 | 1.850 | 1.850 | 1.620 | 1.770 | 46,379 | -0.07(-3.76%) |
Dec 06, 2019 | 1.605 | 1.850 | 1.605 | 1.839 | 35,200 | +0.19(+11.47%) |
Dec 05, 2019 | 1.550 | 1.726 | 1.550 | 1.650 | 16,497 | -0.07(-4.07%) |
Dec 04, 2019 | 1.630 | 1.820 | 1.550 | 1.720 | 65,391 | -0.01(-0.58%) |
Dec 03, 2019 | 1.800 | 1.804 | 1.580 | 1.730 | 64,426 | -0.10(-5.46%) |
Dec 02, 2019 | 1.900 | 1.948 | 1.800 | 1.830 | 26,289 | -0.15(-7.58%) |
Nov 29, 2019 | 2.000 | 2.025 | 1.855 | 1.980 | 11,000 | +0.00(+0.00%) |
Nov 27, 2019 | 2.200 | 2.363 | 1.820 | 1.980 | 63,200 | -0.23(-10.41%) |
Nov 26, 2019 | 2.010 | 2.360 | 2.010 | 2.210 | 78,855 | -0.24(-9.80%) |
Nov 25, 2019 | 2.210 | 2.760 | 2.150 | 2.450 | 79,797 | -0.31(-11.23%) |
Nov 22, 2019 | 3.000 | 3.550 | 2.200 | 2.760 | 767,000 | +0.01(+0.36%) |
Nov 21, 2019 | 1.420 | 6.240 | 1.380 | 2.750 | 5,045,687 | +1.49(+118.25%) |
Nov 20, 2019 | 1.260 | 1.300 | 1.260 | 1.260 | 2,897 | -0.15(-10.93%) |
Nov 18, 2019 | 1.415 | 1.415 | 1.415 | 0 | -0.01(-0.94%) | |
Nov 15, 2019 | 1.270 | 1.428 | 1.270 | 1.428 | 3,800 | -0.07(-4.41%) |
Nov 14, 2019 | 1.500 | 1.500 | 1.494 | 1.494 | 1,863 | -0.02(-1.07%) |
Nov 13, 2019 | 1.480 | 1.970 | 1.450 | 1.510 | 18,435 | +0.08(+5.59%) |
Nov 12, 2019 | 1.190 | 1.460 | 1.170 | 1.430 | 17,073 | -0.02(-1.62%) |
Nov 11, 2019 | 2.171 | 2.171 | 1.377 | 1.454 | 21,055 | -0.71(-32.86%) |
Nov 08, 2019 | 2.150 | 2.174 | 2.130 | 2.165 | 1,600 | -0.00(-0.23%) |
Nov 07, 2019 | 2.200 | 2.200 | 2.170 | 2.170 | 209 | -0.03(-1.36%) |
Nov 06, 2019 | 2.210 | 2.210 | 2.200 | 2.200 | 200 | -0.09(-3.93%) |
Nov 05, 2019 | 2.500 | 2.500 | 2.180 | 2.290 | 2,250 | +0.09(+4.09%) |
Nov 04, 2019 | 2.180 | 2.251 | 2.180 | 2.200 | 2,256 | -0.05(-2.35%) |
Nov 01, 2019 | 2.300 | 2.300 | 2.253 | 2.253 | 1,500 | -0.05(-2.04%) |
Oct 31, 2019 | 2.600 | 2.850 | 2.300 | 2.300 | 5,845 | -0.30(-11.54%) |
Oct 30, 2019 | 2.600 | 2.600 | 2.600 | 2.600 | 151 | +0.17(+7.03%) |
Oct 29, 2019 | 2.500 | 2.560 | 2.429 | 2.429 | 3,830 | -0.34(-12.30%) |
Oct 28, 2019 | 2.630 | 2.930 | 2.475 | 2.770 | 10,925 | +0.16(+6.08%) |
Oct 25, 2019 | 2.620 | 2.620 | 2.611 | 2.611 | 1,100 | +0.01(+0.43%) |
Oct 24, 2019 | 2.550 | 2.600 | 2.550 | 2.600 | 702 | +0.02(+0.79%) |
Oct 23, 2019 | 2.579 | 2.579 | 2.579 | 2 | +0.00(+0.00%) | |
Oct 22, 2019 | 2.579 | 2.579 | 2.579 | 2.579 | 300 | -0.15(-5.53%) |
Oct 21, 2019 | 2.730 | 2.730 | 2.730 | 8 | +0.00(+0.00%) | |
Oct 18, 2019 | 2.730 | 2.730 | 2.730 | 2.730 | 100 | +0.22(+8.78%) |
Oct 17, 2019 | 2.510 | 2.510 | 2.510 | 2.510 | 139 | +0.11(+4.58%) |
Oct 16, 2019 | 2.410 | 2.410 | 2.400 | 232 | -0.01(-0.41%) | |
Oct 15, 2019 | 2.400 | 2.450 | 2.200 | 2.410 | 4,305 | +0.11(+4.91%) |
Oct 14, 2019 | 2.460 | 2.470 | 2.297 | 2.297 | 3,780 | -0.17(-6.70%) |
Oct 11, 2019 | 2.710 | 2.710 | 2.462 | 2.462 | 800 | -0.34(-12.06%) |
Oct 10, 2019 | 2.870 | 2.870 | 2.733 | 2.800 | 398 | +0.03(+1.17%) |
Oct 09, 2019 | 2.880 | 2.880 | 2.768 | 2.768 | 419 | +0.37(+15.31%) |
Oct 08, 2019 | 2.330 | 2.400 | 2.330 | 2.400 | 373 | +0.04(+1.69%) |
Oct 07, 2019 | 2.550 | 2.550 | 2.360 | 2.360 | 2,950 | -0.23(-8.88%) |
Oct 04, 2019 | 2.680 | 2.680 | 2.520 | 2.590 | 500 | -0.21(-7.50%) |
Oct 03, 2019 | 2.980 | 2.980 | 2.550 | 2.800 | 1,512 | +0.00(+0.00%) |
Oct 02, 2019 | 2.850 | 2.990 | 2.800 | 2.800 | 2,869 | -0.02(-0.71%) |