Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.750 | 1.770 | 1.670 | 1.720 | 4,700,100 | -0.07(-3.91%) |
Jan 30, 2020 | 1.770 | 1.800 | 1.710 | 1.790 | 4,097,619 | -0.02(-1.10%) |
Jan 29, 2020 | 1.890 | 1.910 | 1.790 | 1.810 | 4,467,997 | -0.04(-2.16%) |
Jan 28, 2020 | 1.850 | 1.880 | 1.770 | 1.850 | 7,852,980 | +0.04(+2.21%) |
Jan 27, 2020 | 1.920 | 1.930 | 1.810 | 1.810 | 8,401,568 | -0.18(-9.05%) |
Jan 24, 2020 | 2.080 | 2.080 | 1.920 | 1.990 | 6,596,800 | -0.08(-3.86%) |
Jan 23, 2020 | 2.080 | 2.120 | 2.060 | 2.070 | 4,547,291 | -0.05(-2.36%) |
Jan 22, 2020 | 2.180 | 2.200 | 2.060 | 2.120 | 6,416,393 | -0.08(-3.64%) |
Jan 21, 2020 | 2.370 | 2.370 | 2.190 | 2.200 | 6,688,595 | -0.20(-8.33%) |
Jan 17, 2020 | 2.490 | 2.490 | 2.340 | 2.400 | 5,720,800 | -0.06(-2.44%) |
Jan 16, 2020 | 2.490 | 2.540 | 2.440 | 2.460 | 5,926,637 | -0.01(-0.40%) |
Jan 15, 2020 | 2.530 | 2.545 | 2.430 | 2.470 | 6,619,396 | -0.08(-3.14%) |
Jan 14, 2020 | 2.560 | 2.600 | 2.480 | 2.550 | 5,254,777 | -0.03(-1.16%) |
Jan 13, 2020 | 2.630 | 2.635 | 2.510 | 2.580 | 4,395,415 | -0.07(-2.64%) |
Jan 10, 2020 | 2.660 | 2.680 | 2.580 | 2.650 | 4,905,900 | -0.03(-1.12%) |
Jan 09, 2020 | 2.710 | 2.740 | 2.540 | 2.680 | 5,714,779 | -0.06(-2.19%) |
Jan 08, 2020 | 2.950 | 2.980 | 2.730 | 2.740 | 5,594,014 | -0.23(-7.74%) |
Jan 07, 2020 | 3.000 | 3.000 | 2.900 | 2.970 | 3,985,111 | -0.03(-1.00%) |
Jan 06, 2020 | 2.860 | 3.050 | 2.810 | 3.000 | 8,601,231 | +0.18(+6.38%) |
Jan 03, 2020 | 2.880 | 2.930 | 2.760 | 2.820 | 10,796,900 | +0.06(+2.17%) |
Jan 02, 2020 | 2.900 | 2.910 | 2.760 | 2.760 | 7,885,648 | -0.11(-3.83%) |
Dec 31, 2019 | 2.770 | 2.900 | 2.750 | 2.870 | 11,850,900 | +0.07(+2.50%) |
Dec 30, 2019 | 2.770 | 2.880 | 2.760 | 2.800 | 4,158,167 | +0.03(+1.08%) |
Dec 27, 2019 | 2.880 | 2.910 | 2.770 | 2.770 | 3,715,300 | -0.09(-3.15%) |
Dec 26, 2019 | 2.880 | 2.910 | 2.850 | 2.860 | 4,137,998 | +0.01(+0.35%) |
Dec 24, 2019 | 2.890 | 2.901 | 2.840 | 2.850 | 1,148,800 | -0.01(-0.35%) |
Dec 23, 2019 | 2.790 | 2.900 | 2.740 | 2.860 | 6,009,035 | +0.07(+2.51%) |
Dec 20, 2019 | 2.830 | 2.850 | 2.730 | 2.790 | 9,093,600 | -0.04(-1.41%) |
Dec 19, 2019 | 2.820 | 2.900 | 2.785 | 2.830 | 4,526,668 | +0.01(+0.35%) |
Dec 18, 2019 | 2.820 | 2.910 | 2.790 | 2.820 | 4,532,604 | -0.02(-0.70%) |
Dec 17, 2019 | 2.730 | 2.950 | 2.640 | 2.840 | 8,863,537 | +0.02(+0.71%) |
Dec 16, 2019 | 2.720 | 2.890 | 2.700 | 2.820 | 6,335,295 | +0.15(+5.62%) |
Dec 13, 2019 | 2.800 | 2.830 | 2.630 | 2.670 | 5,495,900 | -0.12(-4.30%) |
Dec 12, 2019 | 2.600 | 2.800 | 2.580 | 2.790 | 4,931,669 | +0.19(+7.31%) |
Dec 11, 2019 | 2.580 | 2.660 | 2.550 | 2.600 | 3,328,910 | +0.01(+0.39%) |
Dec 10, 2019 | 2.520 | 2.650 | 2.490 | 2.590 | 8,458,304 | +0.11(+4.44%) |
Dec 09, 2019 | 2.330 | 2.560 | 2.330 | 2.480 | 5,487,882 | +0.11(+4.64%) |
Dec 06, 2019 | 2.250 | 2.400 | 2.250 | 2.370 | 6,325,300 | +0.09(+3.95%) |
Dec 05, 2019 | 2.280 | 2.350 | 2.210 | 2.280 | 5,529,265 | +0.03(+1.33%) |
Dec 04, 2019 | 2.210 | 2.310 | 2.190 | 2.250 | 4,697,866 | +0.08(+3.69%) |
Dec 03, 2019 | 2.130 | 2.210 | 2.090 | 2.170 | 4,907,381 | +0.01(+0.46%) |
Dec 02, 2019 | 2.180 | 2.200 | 2.140 | 2.160 | 3,114,944 | +0.00(+0.00%) |
Nov 29, 2019 | 2.230 | 2.265 | 2.110 | 2.160 | 3,119,700 | -0.11(-4.85%) |
Nov 27, 2019 | 2.210 | 2.300 | 2.200 | 2.270 | 2,455,800 | +0.07(+3.18%) |
Nov 26, 2019 | 2.340 | 2.340 | 2.190 | 2.200 | 3,124,973 | -0.14(-5.98%) |
Nov 25, 2019 | 2.260 | 2.360 | 2.255 | 2.340 | 3,645,176 | +0.07(+3.08%) |
Nov 22, 2019 | 2.230 | 2.390 | 2.230 | 2.270 | 5,335,700 | +0.00(+0.00%) |
Nov 21, 2019 | 2.220 | 2.300 | 2.170 | 2.270 | 3,917,290 | +0.07(+3.18%) |
Nov 20, 2019 | 2.130 | 2.260 | 2.090 | 2.200 | 5,170,894 | +0.07(+3.29%) |
Nov 19, 2019 | 2.210 | 2.230 | 2.050 | 2.130 | 3,816,900 | -0.10(-4.48%) |
Nov 18, 2019 | 2.370 | 2.390 | 2.210 | 2.230 | 4,417,032 | -0.16(-6.69%) |
Nov 15, 2019 | 2.350 | 2.430 | 2.300 | 2.390 | 4,241,500 | +0.08(+3.46%) |
Nov 14, 2019 | 2.390 | 2.430 | 2.240 | 2.310 | 5,314,512 | -0.09(-3.75%) |
Nov 13, 2019 | 2.510 | 2.510 | 2.310 | 2.400 | 5,267,284 | -0.09(-3.61%) |
Nov 12, 2019 | 2.540 | 2.580 | 2.460 | 2.490 | 4,277,333 | -0.02(-0.80%) |
Nov 11, 2019 | 2.530 | 2.570 | 2.480 | 2.510 | 5,062,317 | -0.09(-3.46%) |
Nov 08, 2019 | 2.530 | 2.610 | 2.490 | 2.600 | 4,491,400 | +0.02(+0.78%) |
Nov 07, 2019 | 2.640 | 2.700 | 2.530 | 2.580 | 5,478,936 | +0.02(+0.78%) |
Nov 06, 2019 | 2.550 | 2.790 | 2.380 | 2.560 | 10,364,340 | -0.08(-3.03%) |
Nov 05, 2019 | 2.690 | 2.780 | 2.550 | 2.640 | 6,180,184 | +0.05(+1.93%) |
Nov 04, 2019 | 2.520 | 2.700 | 2.520 | 2.590 | 5,465,991 | +0.13(+5.28%) |