Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.860 | 1.870 | 1.650 | 1.660 | 173,300 | -0.18(-9.78%) |
Jan 30, 2020 | 1.770 | 1.840 | 1.770 | 1.840 | 144,667 | +0.14(+8.24%) |
Jan 29, 2020 | 1.856 | 1.944 | 1.651 | 1.700 | 420,126 | -0.18(-9.37%) |
Jan 28, 2020 | 1.915 | 2.013 | 1.856 | 1.876 | 153,580 | -0.03(-1.54%) |
Jan 27, 2020 | 2.003 | 2.022 | 1.866 | 1.905 | 79,955 | -0.07(-3.47%) |
Jan 24, 2020 | 1.993 | 2.032 | 1.915 | 1.974 | 71,647 | -0.02(-0.98%) |
Jan 23, 2020 | 1.974 | 2.066 | 1.964 | 1.993 | 70,569 | -0.02(-0.97%) |
Jan 22, 2020 | 2.081 | 2.149 | 1.905 | 2.013 | 241,216 | -0.11(-5.07%) |
Jan 21, 2020 | 2.237 | 2.247 | 2.071 | 2.120 | 295,751 | -0.23(-9.96%) |
Jan 17, 2020 | 2.501 | 2.501 | 2.355 | 2.355 | 167,347 | -0.15(-5.86%) |
Jan 16, 2020 | 2.423 | 2.540 | 2.423 | 2.501 | 57,168 | +0.08(+3.23%) |
Jan 15, 2020 | 2.599 | 2.618 | 2.403 | 2.423 | 96,694 | -0.15(-5.70%) |
Jan 14, 2020 | 2.452 | 2.628 | 2.452 | 2.570 | 64,937 | +0.11(+4.37%) |
Jan 13, 2020 | 2.589 | 2.589 | 2.452 | 2.462 | 64,036 | -0.07(-2.70%) |
Jan 10, 2020 | 2.570 | 2.638 | 2.521 | 2.530 | 68,883 | -0.07(-2.63%) |
Jan 09, 2020 | 2.687 | 2.726 | 2.589 | 2.599 | 61,684 | -0.11(-3.97%) |
Jan 08, 2020 | 2.824 | 2.824 | 2.687 | 2.706 | 29,348 | -0.07(-2.46%) |
Jan 07, 2020 | 2.843 | 2.886 | 2.775 | 2.775 | 47,629 | -0.10(-3.40%) |
Jan 06, 2020 | 2.804 | 2.911 | 2.804 | 2.872 | 23,423 | +0.03(+1.03%) |
Jan 03, 2020 | 2.911 | 2.921 | 2.824 | 2.843 | 34,288 | -0.02(-0.68%) |
Jan 02, 2020 | 2.931 | 2.931 | 2.863 | 2.863 | 25,545 | -0.04(-1.35%) |
Dec 31, 2019 | 2.814 | 2.921 | 2.794 | 2.902 | 32,548 | +0.08(+2.77%) |
Dec 30, 2019 | 2.833 | 2.914 | 2.765 | 2.824 | 74,893 | -0.02(-0.69%) |
Dec 27, 2019 | 2.990 | 3.014 | 2.775 | 2.843 | 122,414 | -0.15(-4.90%) |
Dec 26, 2019 | 2.843 | 3.009 | 2.843 | 2.990 | 90,166 | +0.20(+6.99%) |
Dec 24, 2019 | 2.775 | 2.853 | 2.694 | 2.794 | 45,444 | +0.04(+1.42%) |
Dec 23, 2019 | 2.570 | 2.765 | 2.570 | 2.755 | 60,827 | +0.17(+6.42%) |
Dec 20, 2019 | 2.716 | 2.726 | 2.550 | 2.589 | 306,342 | -0.13(-4.68%) |
Dec 19, 2019 | 2.697 | 2.765 | 2.677 | 2.716 | 56,743 | +0.04(+1.46%) |
Dec 18, 2019 | 2.657 | 2.775 | 2.657 | 2.677 | 69,451 | +0.03(+1.11%) |
Dec 17, 2019 | 2.726 | 2.726 | 2.628 | 2.648 | 88,077 | -0.03(-1.09%) |
Dec 16, 2019 | 2.804 | 2.839 | 2.628 | 2.677 | 102,530 | -0.16(-5.52%) |
Dec 13, 2019 | 2.970 | 2.970 | 2.767 | 2.833 | 103,683 | -0.14(-4.61%) |
Dec 12, 2019 | 2.882 | 2.990 | 2.863 | 2.970 | 71,502 | +0.01(+0.33%) |
Dec 11, 2019 | 2.980 | 3.126 | 2.872 | 2.960 | 49,535 | -0.03(-0.98%) |
Dec 10, 2019 | 3.058 | 3.283 | 2.970 | 2.990 | 85,669 | -0.06(-1.92%) |
Dec 09, 2019 | 3.195 | 3.195 | 2.980 | 3.048 | 73,621 | -0.13(-4.00%) |
Dec 06, 2019 | 3.131 | 3.205 | 3.131 | 3.175 | 51,176 | +0.13(+4.17%) |
Dec 05, 2019 | 3.029 | 3.109 | 3.019 | 3.048 | 42,351 | +0.03(+0.97%) |
Dec 04, 2019 | 2.911 | 3.029 | 2.902 | 3.019 | 41,268 | +0.13(+4.39%) |
Dec 03, 2019 | 2.872 | 2.911 | 2.833 | 2.892 | 62,932 | -0.01(-0.34%) |
Dec 02, 2019 | 2.931 | 2.941 | 2.882 | 2.902 | 46,773 | -0.02(-0.67%) |
Nov 29, 2019 | 2.951 | 2.951 | 2.911 | 2.921 | 26,918 | +0.01(+0.34%) |
Nov 27, 2019 | 2.824 | 2.911 | 2.824 | 2.911 | 37,870 | +0.09(+3.11%) |
Nov 26, 2019 | 2.911 | 2.911 | 2.745 | 2.824 | 101,016 | -0.04(-1.37%) |
Nov 25, 2019 | 2.521 | 2.960 | 2.497 | 2.863 | 157,481 | +0.34(+13.57%) |
Nov 22, 2019 | 2.482 | 2.550 | 2.482 | 2.521 | 49,027 | +0.06(+2.38%) |
Nov 21, 2019 | 2.501 | 2.501 | 2.413 | 2.462 | 44,184 | -0.04(-1.56%) |
Nov 20, 2019 | 2.501 | 2.589 | 2.491 | 2.501 | 91,142 | -0.03(-1.16%) |
Nov 19, 2019 | 2.609 | 2.638 | 2.501 | 2.530 | 97,278 | -0.10(-3.72%) |
Nov 18, 2019 | 2.716 | 2.716 | 2.609 | 2.628 | 108,222 | -0.13(-4.61%) |
Nov 15, 2019 | 2.814 | 2.827 | 2.726 | 2.755 | 53,121 | -0.04(-1.40%) |
Nov 14, 2019 | 2.794 | 2.863 | 2.602 | 2.794 | 136,492 | -0.04(-1.38%) |
Nov 13, 2019 | 2.677 | 2.833 | 2.667 | 2.833 | 69,593 | +0.16(+5.84%) |
Nov 12, 2019 | 2.638 | 2.687 | 2.599 | 2.677 | 88,328 | +0.03(+1.11%) |
Nov 11, 2019 | 2.745 | 2.773 | 2.609 | 2.648 | 52,141 | -0.13(-4.58%) |
Nov 08, 2019 | 2.814 | 2.843 | 2.745 | 2.775 | 89,661 | -0.04(-1.39%) |
Nov 07, 2019 | 2.951 | 2.951 | 2.726 | 2.814 | 118,339 | -0.16(-5.26%) |
Nov 06, 2019 | 3.097 | 3.097 | 2.931 | 2.970 | 63,108 | -0.11(-3.49%) |
Nov 05, 2019 | 3.185 | 3.195 | 2.893 | 3.078 | 353,639 | -0.14(-4.26%) |
Nov 04, 2019 | 3.283 | 3.332 | 3.185 | 3.214 | 85,805 | -0.07(-2.08%) |