Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.000 | 2.010 | 1.920 | 1.930 | 9,484 | -0.09(-4.46%) |
Jan 30, 2020 | 2.100 | 2.170 | 2.000 | 2.020 | 30,538 | -0.05(-2.42%) |
Jan 29, 2020 | 1.960 | 2.070 | 1.960 | 2.070 | 5,433 | +0.07(+3.50%) |
Jan 28, 2020 | 1.990 | 2.040 | 1.970 | 2.000 | 29,044 | -0.06(-2.91%) |
Jan 27, 2020 | 2.040 | 2.070 | 2.040 | 2.060 | 13,249 | -0.03(-1.44%) |
Jan 24, 2020 | 2.070 | 2.090 | 2.060 | 2.090 | 1,918 | -0.01(-0.48%) |
Jan 23, 2020 | 2.120 | 2.140 | 2.080 | 2.100 | 13,900 | -0.03(-1.41%) |
Jan 22, 2020 | 2.110 | 2.160 | 2.060 | 2.130 | 37,680 | -0.03(-1.39%) |
Jan 21, 2020 | 2.190 | 2.190 | 2.140 | 2.160 | 12,722 | -0.03(-1.37%) |
Jan 20, 2020 | 2.170 | 2.240 | 2.120 | 2.190 | 27,250 | +0.02(+0.92%) |
Jan 17, 2020 | 2.190 | 2.250 | 2.130 | 2.170 | 49,418 | -0.06(-2.69%) |
Jan 16, 2020 | 2.200 | 2.260 | 2.130 | 2.230 | 42,940 | +0.10(+4.69%) |
Jan 15, 2020 | 2.200 | 2.230 | 2.110 | 2.130 | 27,116 | -0.07(-3.18%) |
Jan 14, 2020 | 2.200 | 2.220 | 2.160 | 2.200 | 11,784 | -0.02(-0.90%) |
Jan 13, 2020 | 2.080 | 2.250 | 2.080 | 2.220 | 45,080 | +0.12(+5.71%) |
Jan 10, 2020 | 2.100 | 2.100 | 2.040 | 2.100 | 10,599 | -0.02(-0.94%) |
Jan 09, 2020 | 2.200 | 2.200 | 2.090 | 2.120 | 20,769 | -0.04(-1.85%) |
Jan 08, 2020 | 2.140 | 2.180 | 2.120 | 2.160 | 11,214 | +0.01(+0.47%) |
Jan 07, 2020 | 2.110 | 2.170 | 2.110 | 2.150 | 10,960 | -0.03(-1.38%) |
Jan 06, 2020 | 2.300 | 2.300 | 2.060 | 2.180 | 66,115 | -0.10(-4.39%) |
Jan 03, 2020 | 2.200 | 2.300 | 2.200 | 2.280 | 32,350 | +0.00(+0.00%) |
Jan 02, 2020 | 2.080 | 2.280 | 2.080 | 2.280 | 78,145 | +0.22(+10.68%) |
Dec 31, 2019 | 2.060 | 2.060 | 2.060 | 0 | -0.01(-0.48%) | |
Dec 30, 2019 | 1.980 | 2.100 | 1.980 | 2.070 | 83,876 | +0.07(+3.50%) |
Dec 27, 2019 | 1.930 | 2.020 | 1.900 | 2.000 | 63,645 | +0.07(+3.63%) |
Dec 24, 2019 | 1.930 | 1.930 | 1.930 | 0 | -0.07(-3.50%) | |
Dec 23, 2019 | 1.950 | 2.050 | 1.850 | 2.000 | 96,150 | +0.18(+9.89%) |
Dec 20, 2019 | 1.800 | 1.840 | 1.770 | 1.820 | 18,800 | +0.02(+1.11%) |
Dec 19, 2019 | 1.810 | 1.830 | 1.730 | 1.800 | 20,974 | -0.01(-0.55%) |
Dec 18, 2019 | 1.800 | 1.860 | 1.790 | 1.810 | 21,075 | -0.05(-2.69%) |
Dec 17, 2019 | 1.990 | 1.990 | 1.750 | 1.860 | 61,872 | -0.01(-0.53%) |
Dec 16, 2019 | 2.050 | 2.050 | 1.790 | 1.870 | 86,254 | +0.00(+0.00%) |
Dec 13, 2019 | 1.540 | 1.870 | 1.540 | 1.870 | 69,171 | +0.28(+17.61%) |
Dec 12, 2019 | 1.620 | 1.620 | 1.540 | 1.590 | 57,904 | -0.06(-3.64%) |
Dec 11, 2019 | 1.590 | 1.700 | 1.550 | 1.650 | 66,975 | +0.10(+6.45%) |
Dec 10, 2019 | 1.460 | 1.620 | 1.460 | 1.550 | 42,100 | +0.10(+6.90%) |
Dec 09, 2019 | 1.450 | 1.490 | 1.440 | 1.450 | 60,490 | -0.07(-4.61%) |
Dec 06, 2019 | 1.430 | 1.540 | 1.430 | 1.520 | 15,600 | +0.08(+5.56%) |
Dec 05, 2019 | 1.440 | 1.600 | 1.410 | 1.440 | 90,336 | +0.01(+0.70%) |
Dec 04, 2019 | 1.560 | 1.560 | 1.330 | 1.430 | 185,625 | -0.16(-10.06%) |
Dec 03, 2019 | 1.640 | 1.640 | 1.570 | 1.590 | 48,119 | -0.05(-3.05%) |
Dec 02, 2019 | 1.720 | 1.720 | 1.620 | 1.640 | 18,340 | -0.06(-3.53%) |
Nov 29, 2019 | 1.690 | 1.710 | 1.670 | 1.700 | 19,400 | +0.03(+1.80%) |
Nov 28, 2019 | 1.700 | 1.740 | 1.670 | 1.670 | 5,710 | -0.02(-1.18%) |
Nov 27, 2019 | 1.720 | 1.790 | 1.660 | 1.690 | 12,532 | -0.04(-2.31%) |
Nov 26, 2019 | 1.750 | 1.850 | 1.730 | 1.730 | 23,225 | +0.04(+2.37%) |
Nov 25, 2019 | 1.720 | 1.720 | 1.630 | 1.690 | 38,640 | -0.03(-1.74%) |
Nov 22, 2019 | 1.630 | 1.730 | 1.630 | 1.720 | 27,800 | +0.07(+4.24%) |
Nov 21, 2019 | 1.650 | 1.690 | 1.630 | 1.650 | 18,750 | -0.01(-0.60%) |
Nov 20, 2019 | 1.630 | 1.680 | 1.630 | 1.660 | 8,302 | -0.03(-1.78%) |
Nov 19, 2019 | 1.720 | 1.720 | 1.680 | 1.690 | 6,518 | -0.03(-1.74%) |
Nov 18, 2019 | 1.610 | 1.800 | 1.610 | 1.720 | 30,620 | -0.01(-0.58%) |
Nov 15, 2019 | 1.850 | 1.850 | 1.610 | 1.730 | 83,205 | -0.09(-4.95%) |
Nov 14, 2019 | 1.800 | 1.820 | 1.730 | 1.820 | 12,887 | +0.00(+0.00%) |
Nov 13, 2019 | 1.750 | 1.870 | 1.750 | 1.820 | 30,744 | -0.07(-3.70%) |
Nov 12, 2019 | 1.950 | 1.960 | 1.890 | 1.890 | 21,300 | -0.06(-3.08%) |
Nov 11, 2019 | 1.950 | 1.990 | 1.950 | 1.950 | 3,200 | -0.03(-1.52%) |
Nov 08, 2019 | 1.970 | 1.980 | 1.950 | 1.980 | 6,600 | +0.02(+1.02%) |
Nov 07, 2019 | 1.960 | 1.970 | 1.960 | 1.960 | 1,000 | -0.03(-1.51%) |
Nov 06, 2019 | 2.010 | 2.010 | 1.950 | 1.990 | 8,100 | -0.03(-1.49%) |
Nov 05, 2019 | 2.030 | 2.040 | 1.990 | 2.020 | 8,200 | +0.04(+2.02%) |
Nov 04, 2019 | 1.990 | 2.080 | 1.950 | 1.980 | 61,570 | +0.07(+3.66%) |