Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.160 | 2.177 | 2.100 | 2.140 | 724,500 | -0.02(-0.93%) |
Jan 30, 2020 | 2.110 | 2.165 | 2.070 | 2.160 | 451,489 | +0.03(+1.41%) |
Jan 29, 2020 | 2.150 | 2.180 | 2.100 | 2.130 | 623,586 | -0.02(-0.93%) |
Jan 28, 2020 | 2.140 | 2.180 | 2.120 | 2.150 | 333,275 | -0.01(-0.46%) |
Jan 27, 2020 | 2.120 | 2.190 | 2.080 | 2.160 | 456,374 | +0.00(+0.00%) |
Jan 24, 2020 | 2.220 | 2.240 | 2.120 | 2.160 | 559,000 | -0.06(-2.70%) |
Jan 23, 2020 | 2.180 | 2.240 | 2.130 | 2.220 | 470,000 | +0.01(+0.45%) |
Jan 22, 2020 | 2.240 | 2.260 | 2.180 | 2.210 | 671,817 | -0.03(-1.34%) |
Jan 21, 2020 | 2.200 | 2.270 | 2.150 | 2.240 | 1,719,713 | -0.08(-3.45%) |
Jan 17, 2020 | 2.400 | 2.420 | 2.280 | 2.320 | 957,200 | -0.09(-3.73%) |
Jan 16, 2020 | 2.350 | 2.410 | 2.280 | 2.410 | 816,620 | +0.02(+0.84%) |
Jan 15, 2020 | 2.330 | 2.400 | 2.320 | 2.390 | 724,524 | +0.05(+2.14%) |
Jan 14, 2020 | 2.260 | 2.360 | 2.250 | 2.340 | 764,094 | +0.08(+3.54%) |
Jan 13, 2020 | 2.230 | 2.350 | 2.230 | 2.260 | 878,217 | +0.02(+0.89%) |
Jan 10, 2020 | 2.290 | 2.295 | 2.180 | 2.240 | 909,900 | -0.06(-2.61%) |
Jan 09, 2020 | 2.350 | 2.360 | 2.230 | 2.300 | 1,308,788 | -0.04(-1.71%) |
Jan 08, 2020 | 2.360 | 2.410 | 2.310 | 2.340 | 748,362 | -0.02(-0.85%) |
Jan 07, 2020 | 2.590 | 2.670 | 2.320 | 2.360 | 3,269,475 | -0.28(-10.61%) |
Jan 06, 2020 | 2.670 | 2.680 | 2.620 | 2.640 | 723,489 | -0.04(-1.49%) |
Jan 03, 2020 | 2.760 | 2.780 | 2.633 | 2.680 | 627,400 | -0.08(-2.90%) |
Jan 02, 2020 | 2.800 | 2.830 | 2.745 | 2.760 | 1,084,694 | +0.06(+2.22%) |
Dec 31, 2019 | 2.630 | 2.760 | 2.620 | 2.700 | 574,200 | +0.03(+1.12%) |
Dec 30, 2019 | 2.640 | 2.690 | 2.565 | 2.670 | 530,770 | +0.01(+0.38%) |
Dec 27, 2019 | 2.680 | 2.680 | 2.620 | 2.660 | 354,300 | +0.01(+0.38%) |
Dec 26, 2019 | 2.660 | 2.690 | 2.630 | 2.650 | 386,414 | -0.02(-0.75%) |
Dec 24, 2019 | 2.610 | 2.680 | 2.610 | 2.670 | 304,500 | +0.04(+1.52%) |
Dec 23, 2019 | 2.700 | 2.700 | 2.600 | 2.630 | 800,371 | -0.06(-2.23%) |
Dec 20, 2019 | 2.710 | 2.790 | 2.670 | 2.690 | 1,759,900 | +0.00(+0.00%) |
Dec 19, 2019 | 2.650 | 2.730 | 2.605 | 2.690 | 760,788 | +0.08(+3.07%) |
Dec 18, 2019 | 2.630 | 2.690 | 2.590 | 2.610 | 643,058 | +0.00(+0.00%) |
Dec 17, 2019 | 2.730 | 2.730 | 2.540 | 2.610 | 1,665,490 | -0.11(-4.04%) |
Dec 16, 2019 | 2.840 | 2.860 | 2.700 | 2.720 | 1,388,903 | -0.11(-3.89%) |
Dec 13, 2019 | 2.880 | 2.950 | 2.811 | 2.830 | 701,900 | -0.02(-0.70%) |
Dec 12, 2019 | 2.830 | 2.930 | 2.810 | 2.850 | 837,529 | +0.04(+1.42%) |
Dec 11, 2019 | 2.850 | 2.850 | 2.720 | 2.810 | 649,621 | -0.04(-1.40%) |
Dec 10, 2019 | 2.860 | 2.880 | 2.810 | 2.850 | 636,213 | -0.03(-1.04%) |
Dec 09, 2019 | 2.900 | 2.920 | 2.820 | 2.880 | 802,941 | -0.02(-0.69%) |
Dec 06, 2019 | 2.880 | 2.960 | 2.844 | 2.900 | 910,800 | +0.08(+2.84%) |
Dec 05, 2019 | 2.820 | 2.860 | 2.800 | 2.820 | 737,279 | -0.02(-0.70%) |
Dec 04, 2019 | 2.860 | 2.890 | 2.800 | 2.840 | 562,763 | +0.01(+0.35%) |
Dec 03, 2019 | 2.840 | 2.860 | 2.740 | 2.830 | 602,155 | -0.03(-1.05%) |
Dec 02, 2019 | 2.950 | 2.980 | 2.790 | 2.860 | 933,267 | -0.08(-2.72%) |
Nov 29, 2019 | 2.930 | 2.980 | 2.880 | 2.940 | 443,600 | -0.01(-0.34%) |
Nov 27, 2019 | 2.930 | 2.960 | 2.860 | 2.950 | 849,700 | +0.06(+2.08%) |
Nov 26, 2019 | 2.980 | 3.010 | 2.870 | 2.890 | 1,166,878 | -0.10(-3.34%) |
Nov 25, 2019 | 2.880 | 3.010 | 2.880 | 2.990 | 1,009,441 | +0.07(+2.40%) |
Nov 22, 2019 | 2.970 | 2.970 | 2.840 | 2.920 | 736,500 | -0.02(-0.68%) |
Nov 21, 2019 | 2.980 | 3.010 | 2.910 | 2.940 | 818,122 | -0.03(-1.01%) |
Nov 20, 2019 | 3.090 | 3.090 | 2.940 | 2.970 | 1,285,617 | -0.12(-3.88%) |
Nov 19, 2019 | 3.110 | 3.130 | 3.040 | 3.090 | 762,022 | -0.05(-1.59%) |
Nov 18, 2019 | 3.200 | 3.200 | 3.050 | 3.140 | 748,171 | -0.05(-1.57%) |
Nov 15, 2019 | 3.260 | 3.270 | 3.190 | 3.190 | 881,000 | -0.04(-1.24%) |
Nov 14, 2019 | 3.250 | 3.290 | 3.210 | 3.230 | 590,849 | -0.03(-0.92%) |
Nov 13, 2019 | 3.160 | 3.300 | 3.140 | 3.260 | 1,188,143 | +0.07(+2.19%) |
Nov 12, 2019 | 3.340 | 3.370 | 3.110 | 3.190 | 1,579,283 | -0.15(-4.49%) |
Nov 11, 2019 | 3.290 | 3.420 | 3.260 | 3.340 | 1,243,389 | +0.06(+1.83%) |
Nov 08, 2019 | 3.150 | 3.290 | 3.100 | 3.280 | 1,771,400 | +0.14(+4.46%) |
Nov 07, 2019 | 3.050 | 3.200 | 3.030 | 3.140 | 1,435,965 | +0.11(+3.63%) |
Nov 06, 2019 | 2.930 | 3.045 | 2.820 | 3.030 | 1,489,875 | +0.10(+3.41%) |
Nov 05, 2019 | 2.860 | 2.930 | 2.850 | 2.930 | 1,227,505 | +0.09(+3.17%) |
Nov 04, 2019 | 2.750 | 2.910 | 2.750 | 2.840 | 2,406,096 | +0.11(+4.03%) |