Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.300 | 2.440 | 2.230 | 2.300 | 56,500 | -0.05(-2.13%) |
Jan 30, 2020 | 2.330 | 2.440 | 2.250 | 2.350 | 40,344 | -0.01(-0.42%) |
Jan 29, 2020 | 2.370 | 2.392 | 2.319 | 2.360 | 55,637 | +0.00(+0.01%) |
Jan 28, 2020 | 2.300 | 2.400 | 2.260 | 2.360 | 96,402 | +0.06(+2.60%) |
Jan 27, 2020 | 2.400 | 2.420 | 2.290 | 2.300 | 80,018 | -0.14(-5.74%) |
Jan 24, 2020 | 2.450 | 2.490 | 2.340 | 2.440 | 72,400 | -0.01(-0.41%) |
Jan 23, 2020 | 2.530 | 2.550 | 2.380 | 2.450 | 104,879 | -0.06(-2.39%) |
Jan 22, 2020 | 2.500 | 2.523 | 2.400 | 2.510 | 77,759 | +0.03(+1.21%) |
Jan 21, 2020 | 2.540 | 2.550 | 2.430 | 2.480 | 75,139 | -0.04(-1.59%) |
Jan 17, 2020 | 2.550 | 2.590 | 2.475 | 2.520 | 76,600 | +0.02(+0.80%) |
Jan 16, 2020 | 2.400 | 2.539 | 2.390 | 2.500 | 198,704 | +0.06(+2.67%) |
Jan 15, 2020 | 2.400 | 2.460 | 2.370 | 2.435 | 87,385 | +0.04(+1.88%) |
Jan 14, 2020 | 2.410 | 2.450 | 2.330 | 2.390 | 125,701 | -0.04(-1.65%) |
Jan 13, 2020 | 2.470 | 2.500 | 2.400 | 2.430 | 63,659 | -0.04(-1.62%) |
Jan 10, 2020 | 2.350 | 2.490 | 2.336 | 2.470 | 155,300 | +0.10(+4.22%) |
Jan 09, 2020 | 2.320 | 2.420 | 2.150 | 2.370 | 157,360 | +0.04(+1.72%) |
Jan 08, 2020 | 2.330 | 2.360 | 2.200 | 2.330 | 237,616 | -0.01(-0.43%) |
Jan 07, 2020 | 2.390 | 2.400 | 2.260 | 2.340 | 81,889 | -0.07(-2.90%) |
Jan 06, 2020 | 2.330 | 2.525 | 2.330 | 2.410 | 100,721 | +0.06(+2.55%) |
Jan 03, 2020 | 2.360 | 2.490 | 2.290 | 2.350 | 209,200 | -0.09(-3.69%) |
Jan 02, 2020 | 2.590 | 2.600 | 2.380 | 2.440 | 332,271 | -0.09(-3.56%) |
Dec 31, 2019 | 2.600 | 2.630 | 2.500 | 2.530 | 208,000 | -0.05(-1.94%) |
Dec 30, 2019 | 2.400 | 2.700 | 2.350 | 2.580 | 710,975 | -0.01(-0.39%) |
Dec 27, 2019 | 2.290 | 2.606 | 2.280 | 2.590 | 646,000 | +0.35(+15.62%) |
Dec 26, 2019 | 2.150 | 2.285 | 2.140 | 2.240 | 343,931 | +0.08(+3.70%) |
Dec 24, 2019 | 2.130 | 2.170 | 2.070 | 2.160 | 37,100 | +0.02(+0.93%) |
Dec 23, 2019 | 2.150 | 2.150 | 2.070 | 2.140 | 47,464 | +0.03(+1.42%) |
Dec 20, 2019 | 2.060 | 2.110 | 2.050 | 2.110 | 103,400 | +0.05(+2.43%) |
Dec 19, 2019 | 2.090 | 2.110 | 2.000 | 2.060 | 223,315 | +0.01(+0.49%) |
Dec 18, 2019 | 1.990 | 2.100 | 1.990 | 2.050 | 67,271 | +0.07(+3.54%) |
Dec 17, 2019 | 2.150 | 2.200 | 1.900 | 1.980 | 222,313 | -0.12(-5.71%) |
Dec 16, 2019 | 2.190 | 2.280 | 2.100 | 2.100 | 264,169 | -0.08(-3.67%) |
Dec 13, 2019 | 2.170 | 2.190 | 2.120 | 2.180 | 110,500 | +0.03(+1.40%) |
Dec 12, 2019 | 2.090 | 2.200 | 2.060 | 2.150 | 383,385 | +0.08(+3.86%) |
Dec 11, 2019 | 1.930 | 2.130 | 1.930 | 2.070 | 276,858 | +0.15(+7.81%) |
Dec 10, 2019 | 1.960 | 1.990 | 1.850 | 1.920 | 134,157 | -0.02(-1.03%) |
Dec 09, 2019 | 2.020 | 2.090 | 1.900 | 1.940 | 340,734 | -0.02(-1.02%) |
Dec 06, 2019 | 1.900 | 1.990 | 1.885 | 1.960 | 293,800 | +0.08(+4.26%) |
Dec 05, 2019 | 1.820 | 1.960 | 1.760 | 1.880 | 460,800 | +0.05(+2.73%) |
Dec 04, 2019 | 1.770 | 1.850 | 1.720 | 1.830 | 118,594 | +0.02(+1.10%) |
Dec 03, 2019 | 1.850 | 1.850 | 1.760 | 1.810 | 39,856 | -0.02(-1.09%) |
Dec 02, 2019 | 1.860 | 1.860 | 1.770 | 1.830 | 72,428 | +0.00(+0.00%) |
Nov 29, 2019 | 1.830 | 1.860 | 1.800 | 1.830 | 103,800 | +0.07(+3.98%) |
Nov 27, 2019 | 1.630 | 1.800 | 1.630 | 1.760 | 169,500 | +0.14(+8.64%) |
Nov 26, 2019 | 1.580 | 1.670 | 1.580 | 1.620 | 36,335 | +0.04(+2.53%) |
Nov 25, 2019 | 1.560 | 1.630 | 1.510 | 1.580 | 53,594 | +0.02(+1.28%) |
Nov 22, 2019 | 1.550 | 1.570 | 1.500 | 1.560 | 102,300 | +0.01(+0.64%) |
Nov 21, 2019 | 1.590 | 1.600 | 1.540 | 1.550 | 90,201 | -0.04(-2.51%) |
Nov 20, 2019 | 1.690 | 1.700 | 1.576 | 1.590 | 119,836 | -0.11(-6.47%) |
Nov 19, 2019 | 1.630 | 1.720 | 1.610 | 1.700 | 75,832 | +0.06(+3.66%) |
Nov 18, 2019 | 1.650 | 1.701 | 1.610 | 1.640 | 72,887 | -0.02(-1.20%) |
Nov 15, 2019 | 1.650 | 1.681 | 1.610 | 1.660 | 109,000 | -0.03(-1.78%) |
Nov 14, 2019 | 1.680 | 1.750 | 1.660 | 1.690 | 90,786 | -0.03(-1.74%) |
Nov 13, 2019 | 1.740 | 1.790 | 1.640 | 1.720 | 198,016 | -0.01(-0.58%) |
Nov 12, 2019 | 1.720 | 1.800 | 1.710 | 1.730 | 80,279 | -0.01(-0.57%) |
Nov 11, 2019 | 1.700 | 1.830 | 1.650 | 1.740 | 153,457 | +0.02(+1.16%) |
Nov 08, 2019 | 1.660 | 1.730 | 1.630 | 1.720 | 157,500 | +0.09(+5.52%) |
Nov 07, 2019 | 1.620 | 1.690 | 1.530 | 1.630 | 333,293 | +0.01(+0.62%) |
Nov 06, 2019 | 1.740 | 1.740 | 1.430 | 1.620 | 910,139 | -0.18(-10.00%) |
Nov 05, 2019 | 2.360 | 2.360 | 1.740 | 1.800 | 8,462,407 | +0.04(+2.27%) |
Nov 04, 2019 | 1.550 | 1.760 | 1.520 | 1.760 | 183,910 | +0.25(+16.56%) |