Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.250 | 2.291 | 2.130 | 2.160 | 1,151,000 | -0.15(-6.49%) |
Jan 30, 2020 | 2.280 | 2.370 | 2.210 | 2.310 | 666,975 | -0.05(-2.12%) |
Jan 29, 2020 | 2.390 | 2.440 | 2.210 | 2.360 | 998,297 | -0.03(-1.26%) |
Jan 28, 2020 | 2.310 | 2.440 | 2.300 | 2.390 | 739,249 | +0.08(+3.46%) |
Jan 27, 2020 | 2.300 | 2.430 | 2.250 | 2.310 | 1,264,552 | -0.16(-6.48%) |
Jan 24, 2020 | 2.450 | 2.495 | 2.300 | 2.470 | 1,242,300 | -0.03(-1.20%) |
Jan 23, 2020 | 2.350 | 2.510 | 2.240 | 2.500 | 896,669 | +0.07(+2.88%) |
Jan 22, 2020 | 2.500 | 2.500 | 2.360 | 2.430 | 841,935 | -0.07(-2.80%) |
Jan 21, 2020 | 2.640 | 2.680 | 2.440 | 2.500 | 1,098,319 | -0.20(-7.41%) |
Jan 17, 2020 | 2.740 | 2.787 | 2.660 | 2.700 | 659,100 | +0.01(+0.37%) |
Jan 16, 2020 | 2.650 | 2.900 | 2.650 | 2.690 | 1,091,115 | +0.07(+2.67%) |
Jan 15, 2020 | 2.700 | 2.730 | 2.590 | 2.620 | 628,887 | -0.11(-4.03%) |
Jan 14, 2020 | 2.680 | 2.740 | 2.520 | 2.730 | 1,347,973 | +0.09(+3.41%) |
Jan 13, 2020 | 2.870 | 2.870 | 2.630 | 2.640 | 1,113,905 | -0.23(-8.01%) |
Jan 10, 2020 | 2.980 | 3.080 | 2.870 | 2.870 | 885,000 | -0.11(-3.69%) |
Jan 09, 2020 | 3.000 | 3.010 | 2.900 | 2.980 | 1,343,295 | -0.07(-2.30%) |
Jan 08, 2020 | 3.300 | 3.310 | 2.970 | 3.050 | 1,298,514 | -0.25(-7.58%) |
Jan 07, 2020 | 3.100 | 3.300 | 2.910 | 3.300 | 1,668,863 | +0.07(+2.17%) |
Jan 06, 2020 | 2.890 | 3.240 | 2.800 | 3.230 | 2,108,292 | +0.49(+17.88%) |
Jan 03, 2020 | 2.710 | 2.880 | 2.670 | 2.740 | 1,629,000 | +0.09(+3.40%) |
Jan 02, 2020 | 2.660 | 2.670 | 2.560 | 2.650 | 885,688 | +0.01(+0.38%) |
Dec 31, 2019 | 2.500 | 2.700 | 2.500 | 2.640 | 1,087,400 | +0.11(+4.35%) |
Dec 30, 2019 | 2.590 | 2.650 | 2.520 | 2.530 | 848,067 | -0.01(-0.39%) |
Dec 27, 2019 | 2.650 | 2.680 | 2.450 | 2.540 | 986,200 | -0.11(-4.15%) |
Dec 26, 2019 | 2.630 | 2.700 | 2.620 | 2.650 | 563,444 | +0.00(+0.00%) |
Dec 24, 2019 | 2.770 | 2.770 | 2.620 | 2.650 | 681,700 | -0.08(-2.93%) |
Dec 23, 2019 | 2.710 | 2.750 | 2.600 | 2.730 | 1,607,607 | +0.15(+5.81%) |
Dec 20, 2019 | 2.620 | 2.641 | 2.480 | 2.580 | 3,213,200 | -0.03(-1.15%) |
Dec 19, 2019 | 2.720 | 2.720 | 2.560 | 2.610 | 1,187,849 | +0.01(+0.38%) |
Dec 18, 2019 | 2.410 | 2.720 | 2.380 | 2.600 | 1,500,221 | +0.15(+6.12%) |
Dec 17, 2019 | 2.350 | 2.600 | 2.350 | 2.450 | 1,184,000 | +0.13(+5.60%) |
Dec 16, 2019 | 2.320 | 2.490 | 2.310 | 2.320 | 1,055,558 | +0.04(+1.75%) |
Dec 13, 2019 | 2.390 | 2.447 | 2.230 | 2.280 | 799,200 | -0.09(-3.80%) |
Dec 12, 2019 | 2.270 | 2.490 | 2.180 | 2.370 | 1,022,675 | +0.08(+3.49%) |
Dec 11, 2019 | 2.270 | 2.300 | 2.120 | 2.290 | 940,189 | +0.07(+3.15%) |
Dec 10, 2019 | 2.090 | 2.220 | 2.030 | 2.220 | 988,760 | +0.17(+8.29%) |
Dec 09, 2019 | 2.020 | 2.110 | 2.000 | 2.050 | 454,101 | +0.02(+0.99%) |
Dec 06, 2019 | 1.910 | 2.050 | 1.900 | 2.030 | 968,700 | +0.13(+6.84%) |
Dec 05, 2019 | 1.920 | 2.000 | 1.900 | 1.900 | 602,627 | -0.02(-1.04%) |
Dec 04, 2019 | 1.860 | 2.000 | 1.840 | 1.920 | 645,136 | +0.12(+6.67%) |
Dec 03, 2019 | 1.810 | 1.840 | 1.770 | 1.800 | 542,717 | -0.05(-2.70%) |
Dec 02, 2019 | 1.930 | 2.027 | 1.820 | 1.850 | 768,796 | -0.07(-3.65%) |
Nov 29, 2019 | 1.990 | 2.050 | 1.900 | 1.920 | 580,900 | -0.08(-4.00%) |
Nov 27, 2019 | 2.000 | 2.050 | 1.960 | 2.000 | 541,000 | +0.02(+1.01%) |
Nov 26, 2019 | 1.970 | 2.060 | 1.880 | 1.980 | 1,481,041 | +0.03(+1.54%) |
Nov 25, 2019 | 1.890 | 1.990 | 1.850 | 1.950 | 659,943 | +0.05(+2.63%) |
Nov 22, 2019 | 1.950 | 1.970 | 1.850 | 1.900 | 426,100 | +0.00(+0.00%) |
Nov 21, 2019 | 1.960 | 1.960 | 1.850 | 1.900 | 547,894 | -0.01(-0.52%) |
Nov 20, 2019 | 1.720 | 2.020 | 1.710 | 1.910 | 1,041,991 | +0.19(+11.05%) |
Nov 19, 2019 | 1.760 | 1.780 | 1.700 | 1.720 | 572,680 | -0.04(-2.27%) |
Nov 18, 2019 | 1.940 | 2.000 | 1.750 | 1.760 | 1,076,533 | -0.18(-9.28%) |
Nov 15, 2019 | 2.110 | 2.124 | 1.940 | 1.940 | 1,060,900 | -0.14(-6.73%) |
Nov 14, 2019 | 2.220 | 2.290 | 2.060 | 2.080 | 1,068,808 | -0.15(-6.73%) |
Nov 13, 2019 | 2.270 | 2.290 | 2.160 | 2.230 | 719,262 | -0.07(-3.04%) |
Nov 12, 2019 | 2.370 | 2.460 | 2.260 | 2.300 | 1,199,682 | -0.05(-2.13%) |
Nov 11, 2019 | 2.370 | 2.540 | 2.250 | 2.350 | 1,507,213 | -0.03(-1.26%) |
Nov 08, 2019 | 2.240 | 2.380 | 2.130 | 2.380 | 1,698,000 | +0.05(+2.15%) |
Nov 07, 2019 | 2.040 | 2.350 | 1.950 | 2.330 | 2,477,532 | +0.48(+25.95%) |
Nov 06, 2019 | 2.010 | 2.010 | 1.800 | 1.850 | 1,225,033 | -0.15(-7.50%) |
Nov 05, 2019 | 1.840 | 2.070 | 1.840 | 2.000 | 1,533,193 | +0.16(+8.70%) |
Nov 04, 2019 | 1.780 | 1.850 | 1.770 | 1.840 | 1,005,686 | +0.09(+5.14%) |