Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.904 | 1.911 | 1.828 | 1.835 | 665,697 | -0.06(-2.94%) |
Jan 30, 2020 | 1.863 | 1.911 | 1.856 | 1.891 | 400,534 | +0.01(+0.74%) |
Jan 29, 2020 | 1.953 | 1.988 | 1.870 | 1.877 | 760,155 | -0.03(-1.82%) |
Jan 28, 2020 | 1.932 | 1.932 | 1.898 | 1.911 | 428,943 | -0.01(-0.72%) |
Jan 27, 2020 | 1.911 | 1.939 | 1.904 | 1.925 | 626,739 | -0.03(-1.77%) |
Jan 24, 2020 | 1.939 | 1.960 | 1.925 | 1.960 | 351,192 | +0.02(+1.08%) |
Jan 23, 2020 | 1.988 | 2.023 | 1.932 | 1.939 | 559,460 | -0.05(-2.45%) |
Jan 22, 2020 | 2.030 | 2.057 | 1.981 | 1.988 | 681,931 | -0.06(-3.05%) |
Jan 21, 2020 | 2.085 | 2.092 | 2.037 | 2.050 | 342,302 | -0.04(-1.99%) |
Jan 17, 2020 | 2.120 | 2.127 | 2.085 | 2.092 | 284,723 | -0.02(-0.99%) |
Jan 16, 2020 | 2.127 | 2.141 | 2.099 | 2.113 | 152,231 | -0.02(-0.98%) |
Jan 15, 2020 | 2.162 | 2.162 | 2.106 | 2.134 | 634,128 | -0.01(-0.32%) |
Jan 14, 2020 | 2.057 | 2.162 | 2.050 | 2.141 | 416,359 | +0.09(+4.41%) |
Jan 13, 2020 | 2.057 | 2.078 | 1.967 | 2.050 | 555,514 | -0.02(-1.01%) |
Jan 10, 2020 | 2.064 | 2.092 | 2.057 | 2.071 | 361,119 | -0.02(-1.00%) |
Jan 09, 2020 | 2.106 | 2.113 | 2.071 | 2.092 | 397,372 | -0.01(-0.66%) |
Jan 08, 2020 | 2.148 | 2.155 | 2.092 | 2.106 | 367,582 | -0.03(-1.30%) |
Jan 07, 2020 | 2.134 | 2.134 | 2.110 | 2.134 | 152,149 | +0.01(+0.33%) |
Jan 06, 2020 | 2.106 | 2.134 | 2.106 | 2.127 | 420,710 | -0.01(-0.33%) |
Jan 03, 2020 | 2.092 | 2.169 | 2.092 | 2.134 | 435,933 | +0.00(+0.00%) |
Jan 02, 2020 | 2.182 | 2.182 | 2.113 | 2.134 | 256,748 | -0.03(-1.29%) |
Dec 31, 2019 | 2.113 | 2.182 | 2.113 | 2.162 | 245,302 | +0.05(+2.30%) |
Dec 30, 2019 | 2.162 | 2.176 | 2.113 | 2.113 | 488,619 | -0.03(-1.30%) |
Dec 27, 2019 | 2.134 | 2.162 | 2.113 | 2.141 | 306,160 | +0.01(+0.33%) |
Dec 26, 2019 | 2.113 | 2.176 | 2.113 | 2.134 | 293,398 | +0.02(+0.99%) |
Dec 24, 2019 | 2.134 | 2.141 | 2.085 | 2.113 | 242,856 | -0.02(-0.98%) |
Dec 23, 2019 | 2.155 | 2.160 | 2.113 | 2.134 | 463,827 | -0.02(-0.97%) |
Dec 20, 2019 | 2.176 | 2.210 | 2.113 | 2.155 | 462,405 | +0.01(+0.32%) |
Dec 19, 2019 | 2.106 | 2.169 | 2.106 | 2.148 | 542,548 | +0.06(+2.66%) |
Dec 18, 2019 | 2.120 | 2.120 | 2.043 | 2.092 | 1,059,230 | -0.03(-1.31%) |
Dec 17, 2019 | 2.224 | 2.228 | 2.106 | 2.120 | 522,232 | -0.10(-4.39%) |
Dec 16, 2019 | 2.210 | 2.252 | 2.196 | 2.217 | 328,318 | +0.01(+0.31%) |
Dec 13, 2019 | 2.252 | 2.294 | 2.182 | 2.210 | 472,332 | -0.08(-3.64%) |
Dec 12, 2019 | 2.259 | 2.294 | 2.169 | 2.294 | 378,604 | +0.02(+0.92%) |
Dec 11, 2019 | 2.315 | 2.321 | 2.252 | 2.273 | 433,940 | -0.06(-2.39%) |
Dec 10, 2019 | 2.328 | 2.342 | 2.294 | 2.328 | 648,612 | -0.01(-0.30%) |
Dec 09, 2019 | 2.328 | 2.356 | 2.294 | 2.335 | 609,916 | -0.01(-0.59%) |
Dec 06, 2019 | 2.321 | 2.356 | 2.294 | 2.349 | 338,963 | +0.03(+1.50%) |
Dec 05, 2019 | 2.328 | 2.328 | 2.287 | 2.315 | 278,080 | +0.01(+0.30%) |
Dec 04, 2019 | 2.315 | 2.339 | 2.266 | 2.308 | 507,649 | +0.01(+0.30%) |
Dec 03, 2019 | 2.266 | 2.321 | 2.252 | 2.301 | 413,884 | +0.01(+0.30%) |
Dec 02, 2019 | 2.377 | 2.381 | 2.155 | 2.294 | 1,260,996 | -0.13(-5.17%) |
Nov 29, 2019 | 2.419 | 2.447 | 2.356 | 2.419 | 388,599 | +0.02(+0.87%) |
Nov 27, 2019 | 2.377 | 2.419 | 2.349 | 2.398 | 287,313 | +0.01(+0.58%) |
Nov 26, 2019 | 2.363 | 2.398 | 2.363 | 2.384 | 244,293 | -0.01(-0.29%) |
Nov 25, 2019 | 2.363 | 2.398 | 2.335 | 2.391 | 412,684 | +0.03(+1.47%) |
Nov 22, 2019 | 2.412 | 2.426 | 2.342 | 2.356 | 356,227 | -0.06(-2.59%) |
Nov 21, 2019 | 2.398 | 2.426 | 2.391 | 2.419 | 234,865 | +0.01(+0.58%) |
Nov 20, 2019 | 2.412 | 2.433 | 2.398 | 2.405 | 243,325 | +0.00(+0.00%) |
Nov 19, 2019 | 2.370 | 2.412 | 2.335 | 2.405 | 352,818 | +0.01(+0.58%) |
Nov 18, 2019 | 2.502 | 2.502 | 2.349 | 2.391 | 880,291 | -0.10(-3.91%) |
Nov 15, 2019 | 2.461 | 2.488 | 2.454 | 2.488 | 218,829 | +0.03(+1.42%) |
Nov 14, 2019 | 2.467 | 2.502 | 2.454 | 2.454 | 261,980 | -0.01(-0.56%) |
Nov 13, 2019 | 2.523 | 2.572 | 2.454 | 2.467 | 220,668 | -0.06(-2.20%) |
Nov 12, 2019 | 2.454 | 2.593 | 2.454 | 2.523 | 357,924 | +0.08(+3.42%) |
Nov 11, 2019 | 2.509 | 2.544 | 2.433 | 2.440 | 458,834 | -0.11(-4.36%) |
Nov 08, 2019 | 2.523 | 2.593 | 2.522 | 2.551 | 387,304 | +0.02(+0.82%) |
Nov 07, 2019 | 2.704 | 2.732 | 2.488 | 2.530 | 1,052,771 | -0.17(-6.43%) |
Nov 06, 2019 | 2.739 | 2.752 | 2.683 | 2.704 | 743,141 | -0.03(-1.02%) |
Nov 05, 2019 | 2.622 | 2.759 | 2.622 | 2.732 | 1,931,788 | +0.09(+3.42%) |
Nov 04, 2019 | 2.669 | 2.697 | 2.627 | 2.641 | 403,818 | -0.01(-0.52%) |