Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.561 | 2.575 | 2.469 | 2.479 | 129,409 | -0.08(-3.23%) |
Jan 30, 2020 | 2.506 | 2.580 | 2.469 | 2.561 | 95,013 | +0.04(+1.45%) |
Jan 29, 2020 | 2.570 | 2.589 | 2.479 | 2.525 | 72,457 | -0.05(-1.79%) |
Jan 28, 2020 | 2.607 | 2.616 | 2.552 | 2.570 | 90,877 | -0.04(-1.41%) |
Jan 27, 2020 | 2.626 | 2.681 | 2.580 | 2.607 | 131,567 | +0.07(+2.90%) |
Jan 24, 2020 | 2.515 | 2.607 | 2.506 | 2.534 | 95,967 | +0.03(+1.10%) |
Jan 23, 2020 | 2.488 | 2.570 | 2.479 | 2.506 | 90,817 | -0.04(-1.44%) |
Jan 22, 2020 | 2.671 | 2.671 | 2.479 | 2.543 | 190,856 | -0.21(-7.67%) |
Jan 21, 2020 | 2.543 | 2.828 | 2.543 | 2.754 | 149,309 | +0.18(+7.14%) |
Jan 17, 2020 | 2.506 | 2.708 | 2.488 | 2.570 | 162,523 | +0.09(+3.70%) |
Jan 16, 2020 | 2.396 | 2.488 | 2.387 | 2.479 | 110,429 | +0.10(+4.25%) |
Jan 15, 2020 | 2.396 | 2.405 | 2.341 | 2.378 | 57,950 | -0.01(-0.38%) |
Jan 14, 2020 | 2.304 | 2.396 | 2.304 | 2.387 | 60,164 | +0.05(+2.16%) |
Jan 13, 2020 | 2.350 | 2.368 | 2.286 | 2.336 | 91,099 | +0.00(+0.20%) |
Jan 10, 2020 | 2.424 | 2.424 | 2.313 | 2.332 | 133,984 | -0.10(-4.15%) |
Jan 09, 2020 | 2.543 | 2.561 | 2.414 | 2.433 | 122,360 | -0.06(-2.57%) |
Jan 08, 2020 | 2.451 | 2.570 | 2.449 | 2.497 | 273,215 | +0.09(+3.82%) |
Jan 07, 2020 | 2.442 | 2.460 | 2.368 | 2.405 | 56,795 | -0.03(-1.13%) |
Jan 06, 2020 | 2.405 | 2.506 | 2.405 | 2.433 | 65,237 | -0.01(-0.38%) |
Jan 03, 2020 | 2.350 | 2.455 | 2.341 | 2.442 | 40,195 | +0.09(+3.91%) |
Jan 02, 2020 | 2.323 | 2.368 | 2.268 | 2.350 | 85,839 | +0.03(+1.19%) |
Dec 31, 2019 | 2.139 | 2.336 | 2.139 | 2.323 | 114,812 | +0.17(+8.12%) |
Dec 30, 2019 | 2.121 | 2.194 | 2.111 | 2.148 | 81,967 | +0.03(+1.30%) |
Dec 27, 2019 | 2.093 | 2.231 | 2.093 | 2.121 | 142,371 | +0.04(+1.76%) |
Dec 26, 2019 | 2.148 | 2.157 | 2.075 | 2.084 | 139,879 | -0.06(-2.99%) |
Dec 24, 2019 | 2.203 | 2.231 | 2.093 | 2.148 | 131,587 | -0.05(-2.09%) |
Dec 23, 2019 | 2.185 | 2.212 | 2.111 | 2.194 | 113,799 | -0.01(-0.42%) |
Dec 20, 2019 | 2.185 | 2.243 | 2.185 | 2.203 | 168,079 | +0.02(+0.84%) |
Dec 19, 2019 | 2.231 | 2.240 | 2.157 | 2.185 | 83,410 | -0.04(-1.65%) |
Dec 18, 2019 | 2.176 | 2.231 | 2.146 | 2.222 | 40,647 | +0.06(+2.54%) |
Dec 17, 2019 | 2.167 | 2.203 | 2.148 | 2.167 | 71,921 | +0.01(+0.43%) |
Dec 16, 2019 | 2.111 | 2.203 | 2.043 | 2.157 | 98,535 | +0.05(+2.17%) |
Dec 13, 2019 | 2.130 | 2.157 | 2.084 | 2.111 | 30,282 | -0.02(-0.86%) |
Dec 12, 2019 | 2.093 | 2.139 | 2.066 | 2.130 | 58,200 | +0.03(+1.31%) |
Dec 11, 2019 | 2.047 | 2.102 | 2.024 | 2.102 | 144,506 | +0.05(+2.23%) |
Dec 10, 2019 | 2.066 | 2.093 | 2.010 | 2.056 | 81,953 | +0.00(+0.00%) |
Dec 09, 2019 | 2.066 | 2.115 | 2.047 | 2.056 | 93,813 | -0.04(-1.75%) |
Dec 06, 2019 | 2.167 | 2.167 | 2.093 | 2.093 | 101,305 | -0.07(-3.39%) |
Dec 05, 2019 | 2.176 | 2.194 | 2.157 | 2.167 | 25,223 | -0.03(-1.26%) |
Dec 04, 2019 | 2.222 | 2.231 | 2.194 | 2.194 | 32,327 | -0.03(-1.24%) |
Dec 03, 2019 | 2.231 | 2.240 | 2.212 | 2.222 | 33,877 | -0.02(-0.82%) |
Dec 02, 2019 | 2.249 | 2.256 | 2.157 | 2.240 | 70,802 | -0.02(-0.81%) |
Nov 29, 2019 | 2.268 | 2.295 | 2.249 | 2.258 | 20,914 | -0.01(-0.40%) |
Nov 27, 2019 | 2.222 | 2.286 | 2.167 | 2.268 | 99,126 | +0.06(+2.92%) |
Nov 26, 2019 | 2.249 | 2.249 | 2.203 | 2.203 | 29,984 | -0.05(-2.04%) |
Nov 25, 2019 | 2.176 | 2.249 | 2.130 | 2.249 | 46,907 | +0.07(+3.38%) |
Nov 22, 2019 | 2.212 | 2.240 | 2.167 | 2.176 | 35,946 | -0.04(-1.66%) |
Nov 21, 2019 | 2.157 | 2.231 | 2.130 | 2.212 | 55,837 | +0.06(+2.77%) |
Nov 20, 2019 | 2.194 | 2.249 | 2.130 | 2.153 | 126,917 | -0.08(-3.50%) |
Nov 19, 2019 | 2.185 | 2.240 | 2.130 | 2.231 | 51,442 | +0.02(+0.83%) |
Nov 18, 2019 | 2.212 | 2.249 | 2.130 | 2.212 | 68,007 | -0.02(-0.82%) |
Nov 15, 2019 | 2.240 | 2.249 | 2.222 | 2.231 | 59,258 | +0.01(+0.41%) |
Nov 14, 2019 | 2.231 | 2.240 | 2.212 | 2.222 | 36,237 | +0.00(+0.00%) |
Nov 13, 2019 | 2.185 | 2.249 | 2.185 | 2.222 | 39,568 | +0.03(+1.26%) |
Nov 12, 2019 | 2.203 | 2.222 | 2.181 | 2.194 | 53,485 | +0.00(+0.00%) |
Nov 11, 2019 | 2.185 | 2.242 | 2.093 | 2.194 | 66,042 | +0.02(+0.84%) |
Nov 08, 2019 | 2.176 | 2.203 | 2.126 | 2.176 | 118,407 | +0.06(+3.04%) |
Nov 07, 2019 | 2.102 | 2.167 | 2.084 | 2.111 | 86,155 | +0.10(+5.02%) |
Nov 06, 2019 | 2.102 | 2.102 | 2.010 | 2.010 | 74,322 | -0.11(-5.19%) |
Nov 05, 2019 | 2.121 | 2.139 | 2.102 | 2.121 | 59,567 | +0.01(+0.43%) |
Nov 04, 2019 | 2.047 | 2.148 | 2.047 | 2.111 | 68,348 | +0.08(+4.07%) |