Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.040 | 2.130 | 2.040 | 2.110 | 37,100 | +0.04(+1.93%) |
Jan 30, 2020 | 2.012 | 2.080 | 2.005 | 2.070 | 39,159 | +0.06(+2.86%) |
Jan 29, 2020 | 2.000 | 2.013 | 1.960 | 2.013 | 82,822 | -0.00(-0.12%) |
Jan 28, 2020 | 2.000 | 2.015 | 1.984 | 2.015 | 75,159 | -0.03(-1.23%) |
Jan 27, 2020 | 2.015 | 2.050 | 1.960 | 2.040 | 100,124 | +0.02(+1.00%) |
Jan 24, 2020 | 2.006 | 2.050 | 1.990 | 2.020 | 52,600 | +0.02(+1.00%) |
Jan 23, 2020 | 1.960 | 2.020 | 1.960 | 2.000 | 202,870 | +0.04(+2.04%) |
Jan 22, 2020 | 2.020 | 2.020 | 1.960 | 1.960 | 90,566 | -0.05(-2.55%) |
Jan 21, 2020 | 1.999 | 2.030 | 1.950 | 2.011 | 8,433 | -0.03(-1.59%) |
Jan 17, 2020 | 2.050 | 2.071 | 1.990 | 2.044 | 52,900 | +0.00(+0.18%) |
Jan 16, 2020 | 2.025 | 2.060 | 2.025 | 2.040 | 4,803 | -0.01(-0.49%) |
Jan 15, 2020 | 2.000 | 2.054 | 2.000 | 2.050 | 44,153 | +0.07(+3.54%) |
Jan 14, 2020 | 1.950 | 1.980 | 1.917 | 1.980 | 70,738 | +0.04(+2.04%) |
Jan 13, 2020 | 1.984 | 1.992 | 1.940 | 1.940 | 27,245 | -0.03(-1.50%) |
Jan 10, 2020 | 1.947 | 1.971 | 1.930 | 1.970 | 78,700 | +0.05(+2.59%) |
Jan 09, 2020 | 1.966 | 1.966 | 1.896 | 1.920 | 7,105 | +0.00(+0.01%) |
Jan 08, 2020 | 2.100 | 2.100 | 1.920 | 1.920 | 74,880 | -0.12(-5.88%) |
Jan 07, 2020 | 2.090 | 2.098 | 2.030 | 2.040 | 53,739 | -0.03(-1.45%) |
Jan 06, 2020 | 2.072 | 2.100 | 2.065 | 2.070 | 67,139 | +0.04(+1.97%) |
Jan 03, 2020 | 2.070 | 2.111 | 2.019 | 2.030 | 157,300 | -0.01(-0.49%) |
Jan 02, 2020 | 2.130 | 2.140 | 2.040 | 2.040 | 66,545 | -0.03(-1.45%) |
Dec 31, 2019 | 2.130 | 2.130 | 2.040 | 2.070 | 309,900 | -0.05(-2.58%) |
Dec 30, 2019 | 2.160 | 2.166 | 2.120 | 2.125 | 15,600 | -0.03(-1.35%) |
Dec 27, 2019 | 2.134 | 2.154 | 2.100 | 2.154 | 24,200 | +0.00(+0.19%) |
Dec 26, 2019 | 2.220 | 2.230 | 2.150 | 2.150 | 13,925 | +0.07(+3.37%) |
Dec 24, 2019 | 2.027 | 2.080 | 1.900 | 2.080 | 64,300 | +0.07(+3.48%) |
Dec 23, 2019 | 2.040 | 2.050 | 2.010 | 2.010 | 33,660 | -0.01(-0.50%) |
Dec 20, 2019 | 2.000 | 2.050 | 1.990 | 2.020 | 32,400 | +0.01(+0.50%) |
Dec 19, 2019 | 1.929 | 2.010 | 1.920 | 2.010 | 15,295 | +0.09(+4.69%) |
Dec 18, 2019 | 1.955 | 1.960 | 1.920 | 1.920 | 14,721 | -0.07(-3.52%) |
Dec 17, 2019 | 1.960 | 1.990 | 1.945 | 1.990 | 14,400 | +0.06(+2.93%) |
Dec 16, 2019 | 1.920 | 1.990 | 1.920 | 1.933 | 14,607 | +0.04(+2.29%) |
Dec 13, 2019 | 1.920 | 1.920 | 1.890 | 1.890 | 59,900 | -0.01(-0.53%) |
Dec 12, 2019 | 1.940 | 1.940 | 1.874 | 1.900 | 53,941 | +0.02(+1.06%) |
Dec 11, 2019 | 1.810 | 1.890 | 1.810 | 1.880 | 428,600 | +0.09(+4.92%) |
Dec 10, 2019 | 1.890 | 1.890 | 1.790 | 1.792 | 61,203 | -0.09(-4.69%) |
Dec 09, 2019 | 1.920 | 1.920 | 1.880 | 1.880 | 16,845 | -0.07(-3.82%) |
Dec 06, 2019 | 1.930 | 1.980 | 1.930 | 1.955 | 13,600 | +0.02(+1.27%) |
Dec 05, 2019 | 1.930 | 2.000 | 1.887 | 1.930 | 16,634 | +0.00(+0.25%) |
Dec 04, 2019 | 2.006 | 2.006 | 1.900 | 1.925 | 139,411 | -0.11(-5.63%) |
Dec 03, 2019 | 2.060 | 2.060 | 2.008 | 2.040 | 15,755 | -0.06(-2.86%) |
Dec 02, 2019 | 2.160 | 2.160 | 1.940 | 2.100 | 58,405 | +0.03(+1.49%) |
Nov 29, 2019 | 2.061 | 2.070 | 2.061 | 2.069 | 1,500 | +0.02(+0.93%) |
Nov 27, 2019 | 2.080 | 2.080 | 2.050 | 2.050 | 5,300 | -0.03(-1.24%) |
Nov 26, 2019 | 2.106 | 2.106 | 2.069 | 2.076 | 4,200 | -0.04(-2.08%) |
Nov 25, 2019 | 2.130 | 2.140 | 2.112 | 2.120 | 4,800 | -0.01(-0.47%) |
Nov 22, 2019 | 2.060 | 2.166 | 2.060 | 2.130 | 1,400 | +0.06(+2.89%) |
Nov 21, 2019 | 2.060 | 2.110 | 2.060 | 2.070 | 1,071 | -0.06(-3.02%) |
Nov 20, 2019 | 2.130 | 2.135 | 2.114 | 2.135 | 30,114 | +0.03(+1.41%) |
Nov 19, 2019 | 2.105 | 2.105 | 2.105 | 2.105 | 625 | +0.02(+0.72%) |
Nov 18, 2019 | 2.090 | 2.090 | 2.090 | 2.090 | 100 | -0.00(-0.20%) |
Nov 15, 2019 | 2.080 | 2.094 | 2.080 | 2.094 | 3,000 | +0.02(+1.12%) |
Nov 14, 2019 | 2.119 | 2.120 | 2.050 | 2.071 | 24,539 | -0.07(-3.22%) |
Nov 13, 2019 | 2.020 | 2.170 | 2.020 | 2.140 | 97,442 | +0.07(+3.40%) |
Nov 12, 2019 | 1.983 | 2.070 | 1.980 | 2.070 | 27,480 | +0.06(+2.90%) |
Nov 11, 2019 | 2.268 | 2.280 | 1.980 | 2.011 | 279,559 | -0.39(-16.11%) |
Nov 08, 2019 | 2.470 | 2.480 | 2.397 | 2.398 | 194,100 | -0.14(-5.61%) |
Nov 07, 2019 | 2.650 | 2.657 | 2.450 | 2.540 | 285,577 | -0.11(-4.32%) |
Nov 06, 2019 | 3.010 | 3.046 | 2.560 | 2.655 | 330,271 | -0.34(-11.22%) |
Nov 05, 2019 | 3.083 | 3.099 | 2.986 | 2.990 | 27,736 | -0.17(-5.38%) |
Nov 04, 2019 | 3.170 | 3.170 | 3.152 | 3.160 | 5,996 | -0.01(-0.44%) |