Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.110 | 2.110 | 2.050 | 2.050 | 54,100 | -0.07(-3.30%) |
Jan 30, 2020 | 2.100 | 2.120 | 2.090 | 2.120 | 18,277 | +0.00(+0.00%) |
Jan 29, 2020 | 2.130 | 2.150 | 2.085 | 2.120 | 63,926 | -0.03(-1.40%) |
Jan 28, 2020 | 2.070 | 2.160 | 2.000 | 2.150 | 31,678 | +0.05(+2.38%) |
Jan 27, 2020 | 2.060 | 2.200 | 2.050 | 2.100 | 117,965 | -0.13(-5.83%) |
Jan 24, 2020 | 2.190 | 2.290 | 2.190 | 2.230 | 65,100 | -0.01(-0.45%) |
Jan 23, 2020 | 2.130 | 2.250 | 2.130 | 2.240 | 51,991 | +0.02(+0.90%) |
Jan 22, 2020 | 2.290 | 2.290 | 2.130 | 2.220 | 74,415 | -0.08(-3.48%) |
Jan 21, 2020 | 2.050 | 2.300 | 2.030 | 2.300 | 288,182 | +0.30(+15.00%) |
Jan 17, 2020 | 1.920 | 2.030 | 1.904 | 2.000 | 103,800 | +0.10(+5.26%) |
Jan 16, 2020 | 1.860 | 1.920 | 1.840 | 1.900 | 90,036 | +0.05(+2.70%) |
Jan 15, 2020 | 1.820 | 1.910 | 1.750 | 1.850 | 51,236 | -0.01(-0.54%) |
Jan 14, 2020 | 1.860 | 1.900 | 1.770 | 1.860 | 134,912 | -0.01(-0.53%) |
Jan 13, 2020 | 1.940 | 1.965 | 1.830 | 1.870 | 114,048 | -0.04(-2.09%) |
Jan 10, 2020 | 2.150 | 2.150 | 1.855 | 1.910 | 398,600 | -0.23(-10.75%) |
Jan 09, 2020 | 2.000 | 2.230 | 1.980 | 2.140 | 463,845 | +0.13(+6.47%) |
Jan 08, 2020 | 1.940 | 2.100 | 1.930 | 2.010 | 193,389 | +0.07(+3.61%) |
Jan 07, 2020 | 2.000 | 2.170 | 1.920 | 1.940 | 181,769 | -0.04(-2.02%) |
Jan 06, 2020 | 2.020 | 2.120 | 1.980 | 1.980 | 146,838 | -0.11(-5.26%) |
Jan 03, 2020 | 2.070 | 2.200 | 2.030 | 2.090 | 125,100 | +0.02(+0.97%) |
Jan 02, 2020 | 2.000 | 2.130 | 2.000 | 2.070 | 92,327 | +0.07(+3.50%) |
Dec 31, 2019 | 1.990 | 2.030 | 1.990 | 2.000 | 54,700 | +0.01(+0.50%) |
Dec 30, 2019 | 1.990 | 2.050 | 1.980 | 1.990 | 16,077 | -0.01(-0.50%) |
Dec 27, 2019 | 2.010 | 2.030 | 1.942 | 2.000 | 28,400 | -0.02(-0.99%) |
Dec 26, 2019 | 1.900 | 2.020 | 1.869 | 2.020 | 67,337 | +0.12(+6.32%) |
Dec 24, 2019 | 1.850 | 1.910 | 1.830 | 1.900 | 45,500 | +0.00(+0.00%) |
Dec 23, 2019 | 1.870 | 1.910 | 1.780 | 1.900 | 145,264 | +0.06(+3.26%) |
Dec 20, 2019 | 1.920 | 1.940 | 1.830 | 1.840 | 54,100 | -0.06(-3.16%) |
Dec 19, 2019 | 1.900 | 1.930 | 1.900 | 1.900 | 46,150 | +0.01(+0.53%) |
Dec 18, 2019 | 1.910 | 1.970 | 1.890 | 1.890 | 22,066 | -0.02(-1.05%) |
Dec 17, 2019 | 2.000 | 2.000 | 1.900 | 1.910 | 50,010 | -0.03(-1.55%) |
Dec 16, 2019 | 2.010 | 2.020 | 1.940 | 1.940 | 52,606 | -0.06(-3.00%) |
Dec 13, 2019 | 1.960 | 2.025 | 1.940 | 2.000 | 74,400 | +0.00(+0.00%) |
Dec 12, 2019 | 2.050 | 2.080 | 1.910 | 2.000 | 175,981 | -0.05(-2.44%) |
Dec 11, 2019 | 2.020 | 2.050 | 1.961 | 2.050 | 124,215 | +0.05(+2.50%) |
Dec 10, 2019 | 2.000 | 2.080 | 1.990 | 2.000 | 101,393 | +0.02(+1.01%) |
Dec 09, 2019 | 1.910 | 2.060 | 1.910 | 1.980 | 99,172 | +0.07(+3.66%) |
Dec 06, 2019 | 1.869 | 1.940 | 1.869 | 1.910 | 89,400 | +0.03(+1.60%) |
Dec 05, 2019 | 1.880 | 1.970 | 1.839 | 1.880 | 58,502 | +0.01(+0.53%) |
Dec 04, 2019 | 1.890 | 1.890 | 1.816 | 1.870 | 362,793 | -0.02(-1.06%) |
Dec 03, 2019 | 1.840 | 1.890 | 1.760 | 1.890 | 58,365 | +0.00(+0.00%) |
Dec 02, 2019 | 1.920 | 1.940 | 1.870 | 1.890 | 30,627 | +0.00(+0.00%) |
Nov 29, 2019 | 1.890 | 1.950 | 1.890 | 1.890 | 25,000 | -0.02(-1.05%) |
Nov 27, 2019 | 1.920 | 1.930 | 1.820 | 1.910 | 19,300 | -0.01(-0.52%) |
Nov 26, 2019 | 1.860 | 1.960 | 1.860 | 1.920 | 85,124 | +0.02(+1.05%) |
Nov 25, 2019 | 2.030 | 2.052 | 1.790 | 1.900 | 323,190 | -0.12(-5.94%) |
Nov 22, 2019 | 2.050 | 2.070 | 2.020 | 2.020 | 14,600 | -0.03(-1.48%) |
Nov 21, 2019 | 2.070 | 2.090 | 1.950 | 2.050 | 66,738 | +0.01(+0.50%) |
Nov 20, 2019 | 2.180 | 2.210 | 2.010 | 2.040 | 101,367 | -0.14(-6.42%) |
Nov 19, 2019 | 2.140 | 2.290 | 2.070 | 2.180 | 94,225 | +0.04(+1.87%) |
Nov 18, 2019 | 2.190 | 2.270 | 2.100 | 2.140 | 61,287 | -0.09(-4.04%) |
Nov 15, 2019 | 2.210 | 2.330 | 2.100 | 2.230 | 88,400 | +0.03(+1.36%) |
Nov 14, 2019 | 2.210 | 2.210 | 2.110 | 2.200 | 58,251 | +0.01(+0.46%) |
Nov 13, 2019 | 2.070 | 2.300 | 2.070 | 2.190 | 216,794 | +0.13(+6.31%) |
Nov 12, 2019 | 1.960 | 2.180 | 1.920 | 2.060 | 234,831 | +0.15(+7.85%) |
Nov 11, 2019 | 1.720 | 2.100 | 1.720 | 1.910 | 636,438 | +0.27(+16.46%) |
Nov 08, 2019 | 1.690 | 1.700 | 1.640 | 1.640 | 37,200 | -0.06(-3.53%) |
Nov 07, 2019 | 1.620 | 1.700 | 1.620 | 1.700 | 14,175 | +0.05(+3.03%) |
Nov 06, 2019 | 1.700 | 1.710 | 1.633 | 1.650 | 40,663 | -0.05(-2.94%) |
Nov 05, 2019 | 1.650 | 1.700 | 1.648 | 1.700 | 19,082 | +0.04(+2.32%) |
Nov 04, 2019 | 1.650 | 1.690 | 1.649 | 1.661 | 39,617 | +0.00(+0.09%) |