Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.450 | 2.475 | 2.230 | 2.250 | 26,100 | -0.21(-8.54%) |
Jan 30, 2020 | 2.520 | 2.540 | 2.460 | 2.460 | 14,083 | -0.10(-3.91%) |
Jan 29, 2020 | 2.670 | 2.670 | 2.520 | 2.560 | 13,219 | -0.09(-3.40%) |
Jan 28, 2020 | 2.620 | 2.710 | 2.600 | 2.650 | 14,076 | +0.09(+3.52%) |
Jan 27, 2020 | 2.620 | 2.680 | 2.490 | 2.560 | 7,171 | -0.05(-1.88%) |
Jan 24, 2020 | 2.530 | 2.750 | 2.530 | 2.609 | 28,700 | +0.08(+3.12%) |
Jan 23, 2020 | 2.470 | 2.540 | 2.460 | 2.530 | 13,667 | +0.07(+2.85%) |
Jan 22, 2020 | 2.530 | 2.593 | 2.450 | 2.460 | 38,963 | -0.02(-0.81%) |
Jan 21, 2020 | 2.450 | 2.500 | 2.400 | 2.480 | 26,478 | +0.07(+2.78%) |
Jan 17, 2020 | 2.390 | 2.530 | 2.380 | 2.413 | 26,900 | +0.04(+1.75%) |
Jan 16, 2020 | 2.180 | 2.440 | 2.180 | 2.372 | 74,594 | +0.23(+10.82%) |
Jan 15, 2020 | 2.140 | 2.230 | 2.132 | 2.140 | 10,265 | -0.01(-0.47%) |
Jan 14, 2020 | 2.040 | 2.240 | 2.040 | 2.150 | 36,503 | +0.03(+1.42%) |
Jan 13, 2020 | 2.070 | 2.130 | 2.000 | 2.120 | 16,674 | +0.07(+3.41%) |
Jan 10, 2020 | 2.040 | 2.090 | 2.000 | 2.050 | 50,700 | -0.04(-1.91%) |
Jan 09, 2020 | 2.130 | 2.130 | 2.076 | 2.090 | 19,445 | -0.05(-2.34%) |
Jan 08, 2020 | 2.020 | 2.140 | 2.020 | 2.140 | 21,413 | +0.07(+3.38%) |
Jan 07, 2020 | 2.030 | 2.090 | 2.030 | 2.070 | 18,195 | +0.00(+0.00%) |
Jan 06, 2020 | 1.980 | 2.080 | 1.980 | 2.070 | 9,048 | +0.06(+2.99%) |
Jan 03, 2020 | 1.960 | 2.090 | 1.960 | 2.010 | 13,700 | -0.02(-0.99%) |
Jan 02, 2020 | 1.970 | 2.045 | 1.970 | 2.030 | 12,674 | +0.04(+2.01%) |
Dec 31, 2019 | 1.960 | 2.039 | 1.950 | 1.990 | 50,400 | +0.03(+1.53%) |
Dec 30, 2019 | 2.050 | 2.050 | 1.960 | 1.960 | 42,514 | -0.14(-6.53%) |
Dec 27, 2019 | 2.100 | 2.140 | 1.990 | 2.097 | 65,100 | +0.07(+3.28%) |
Dec 26, 2019 | 2.030 | 2.050 | 2.010 | 2.030 | 21,889 | +0.03(+1.53%) |
Dec 24, 2019 | 2.013 | 2.100 | 1.990 | 2.000 | 74,600 | +0.01(+0.51%) |
Dec 23, 2019 | 2.210 | 2.217 | 1.983 | 1.990 | 19,416 | -0.21(-9.56%) |
Dec 20, 2019 | 2.240 | 2.240 | 2.020 | 2.200 | 33,000 | +0.00(+0.00%) |
Dec 19, 2019 | 2.090 | 2.260 | 2.000 | 2.200 | 47,797 | +0.14(+6.80%) |
Dec 18, 2019 | 2.050 | 2.060 | 1.960 | 2.060 | 19,940 | +0.04(+1.98%) |
Dec 17, 2019 | 1.970 | 2.048 | 1.936 | 2.020 | 13,766 | +0.05(+2.54%) |
Dec 16, 2019 | 2.001 | 2.050 | 1.967 | 1.970 | 19,826 | -0.07(-3.19%) |
Dec 13, 2019 | 1.930 | 2.035 | 1.929 | 2.035 | 20,000 | +0.05(+2.76%) |
Dec 12, 2019 | 1.920 | 2.000 | 1.920 | 1.980 | 12,643 | +0.06(+3.14%) |
Dec 11, 2019 | 1.910 | 1.980 | 1.910 | 1.920 | 16,018 | -0.05(-2.54%) |
Dec 10, 2019 | 1.970 | 1.980 | 1.920 | 1.970 | 1,377 | -0.01(-0.25%) |
Dec 09, 2019 | 1.890 | 1.986 | 1.890 | 1.975 | 15,311 | +0.10(+5.05%) |
Dec 06, 2019 | 1.900 | 1.942 | 1.880 | 1.880 | 20,200 | -0.04(-2.08%) |
Dec 05, 2019 | 1.900 | 1.929 | 1.880 | 1.920 | 7,866 | +0.04(+2.13%) |
Dec 04, 2019 | 1.910 | 1.940 | 1.870 | 1.880 | 20,645 | +0.01(+0.80%) |
Dec 03, 2019 | 1.950 | 1.970 | 1.850 | 1.865 | 41,113 | -0.06(-3.32%) |
Dec 02, 2019 | 2.000 | 2.000 | 1.910 | 1.929 | 32,118 | -0.11(-5.44%) |
Nov 29, 2019 | 1.960 | 2.040 | 1.950 | 2.040 | 16,800 | +0.11(+5.70%) |
Nov 27, 2019 | 1.950 | 1.980 | 1.840 | 1.930 | 47,200 | -0.04(-1.78%) |
Nov 26, 2019 | 2.020 | 2.040 | 1.950 | 1.965 | 16,797 | -0.02(-1.26%) |
Nov 25, 2019 | 1.980 | 2.050 | 1.940 | 1.990 | 22,895 | +0.01(+0.51%) |
Nov 22, 2019 | 2.050 | 2.090 | 1.980 | 1.980 | 6,100 | -0.02(-1.00%) |
Nov 21, 2019 | 2.053 | 2.053 | 2.000 | 2.000 | 8,432 | +0.01(+0.50%) |
Nov 20, 2019 | 2.030 | 2.090 | 1.990 | 1.990 | 6,558 | -0.08(-3.86%) |
Nov 19, 2019 | 2.030 | 2.100 | 1.971 | 2.070 | 20,096 | +0.04(+1.97%) |
Nov 18, 2019 | 2.015 | 2.090 | 2.005 | 2.030 | 5,958 | +0.00(+0.00%) |
Nov 15, 2019 | 2.060 | 2.100 | 2.020 | 2.030 | 13,600 | -0.02(-0.98%) |
Nov 14, 2019 | 1.940 | 2.050 | 1.930 | 2.050 | 55,007 | +0.09(+4.59%) |
Nov 13, 2019 | 1.954 | 1.968 | 1.900 | 1.960 | 18,538 | +0.00(+0.00%) |
Nov 12, 2019 | 1.950 | 1.980 | 1.930 | 1.960 | 36,393 | -0.02(-1.01%) |
Nov 11, 2019 | 1.980 | 1.980 | 1.950 | 1.980 | 6,894 | +0.03(+1.54%) |
Nov 08, 2019 | 1.996 | 1.996 | 1.950 | 1.950 | 4,000 | -0.02(-1.02%) |
Nov 07, 2019 | 2.000 | 2.000 | 1.960 | 1.970 | 21,159 | -0.03(-1.50%) |
Nov 06, 2019 | 1.970 | 2.020 | 1.970 | 2.000 | 10,101 | +0.03(+1.52%) |
Nov 05, 2019 | 2.040 | 2.050 | 1.970 | 1.970 | 22,195 | -0.03(-1.50%) |
Nov 04, 2019 | 2.050 | 2.050 | 2.000 | 2.000 | 18,181 | +0.01(+0.50%) |