Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.261 | 2.412 | 2.261 | 2.412 | 25,700 | +0.02(+0.82%) |
Jan 30, 2020 | 2.430 | 2.476 | 2.258 | 2.392 | 60,745 | -0.01(-0.33%) |
Jan 29, 2020 | 2.226 | 2.490 | 2.190 | 2.400 | 77,553 | +0.06(+2.56%) |
Jan 28, 2020 | 2.350 | 2.350 | 2.250 | 2.340 | 50,917 | +0.09(+4.00%) |
Jan 27, 2020 | 2.020 | 2.348 | 2.020 | 2.250 | 137,449 | +0.10(+4.65%) |
Jan 24, 2020 | 2.220 | 2.285 | 2.060 | 2.150 | 67,500 | -0.07(-3.12%) |
Jan 23, 2020 | 2.300 | 2.320 | 2.183 | 2.219 | 30,685 | -0.07(-3.09%) |
Jan 22, 2020 | 2.305 | 2.370 | 2.122 | 2.290 | 75,191 | +0.06(+2.69%) |
Jan 21, 2020 | 2.430 | 2.430 | 2.200 | 2.230 | 127,440 | -0.20(-8.23%) |
Jan 17, 2020 | 2.470 | 2.540 | 2.350 | 2.430 | 53,800 | -0.03(-1.02%) |
Jan 16, 2020 | 2.395 | 2.485 | 2.300 | 2.455 | 126,266 | +0.06(+2.30%) |
Jan 15, 2020 | 2.224 | 2.455 | 2.224 | 2.400 | 88,510 | +0.06(+2.40%) |
Jan 14, 2020 | 2.304 | 2.469 | 2.255 | 2.344 | 216,447 | +0.04(+1.62%) |
Jan 13, 2020 | 2.150 | 2.307 | 2.040 | 2.306 | 64,980 | +0.21(+9.88%) |
Jan 10, 2020 | 1.953 | 2.107 | 1.858 | 2.099 | 91,100 | +0.24(+13.04%) |
Jan 09, 2020 | 1.930 | 1.984 | 1.851 | 1.857 | 65,274 | -0.00(-0.17%) |
Jan 08, 2020 | 1.850 | 2.040 | 1.820 | 1.860 | 72,105 | -0.05(-2.62%) |
Jan 07, 2020 | 1.860 | 2.039 | 1.825 | 1.910 | 101,325 | -0.04(-1.89%) |
Jan 06, 2020 | 1.900 | 2.060 | 1.815 | 1.947 | 95,635 | -0.06(-3.14%) |
Jan 03, 2020 | 2.080 | 2.100 | 1.900 | 2.010 | 78,500 | -0.04(-1.95%) |
Jan 02, 2020 | 2.200 | 2.233 | 2.000 | 2.050 | 124,346 | -0.14(-6.39%) |
Dec 31, 2019 | 1.890 | 2.200 | 1.840 | 2.190 | 193,800 | +0.33(+17.74%) |
Dec 30, 2019 | 1.755 | 2.000 | 1.755 | 1.860 | 177,998 | +0.04(+2.20%) |
Dec 27, 2019 | 1.865 | 1.930 | 1.800 | 1.820 | 187,700 | -0.02(-1.09%) |
Dec 26, 2019 | 2.010 | 2.010 | 1.804 | 1.840 | 242,593 | -0.09(-4.66%) |
Dec 24, 2019 | 1.960 | 2.020 | 1.900 | 1.930 | 51,700 | -0.04(-2.03%) |
Dec 23, 2019 | 1.840 | 2.076 | 1.840 | 1.970 | 63,730 | +0.04(+1.81%) |
Dec 20, 2019 | 1.980 | 1.990 | 1.920 | 1.935 | 36,800 | -0.04(-2.20%) |
Dec 19, 2019 | 1.840 | 2.100 | 1.840 | 1.978 | 104,787 | -0.00(-0.08%) |
Dec 18, 2019 | 1.830 | 2.048 | 1.814 | 1.980 | 314,345 | +0.10(+5.32%) |
Dec 17, 2019 | 1.805 | 1.920 | 1.750 | 1.880 | 117,988 | +0.02(+0.93%) |
Dec 16, 2019 | 1.990 | 1.990 | 1.850 | 1.863 | 132,255 | +0.02(+0.82%) |
Dec 13, 2019 | 1.940 | 1.960 | 1.845 | 1.847 | 229,400 | -0.08(-3.91%) |
Dec 12, 2019 | 1.725 | 2.019 | 1.725 | 1.923 | 140,614 | +0.13(+7.41%) |
Dec 11, 2019 | 2.000 | 2.060 | 1.750 | 1.790 | 225,148 | -0.09(-4.79%) |
Dec 10, 2019 | 1.875 | 1.950 | 1.780 | 1.880 | 509,486 | -0.18(-8.74%) |
Dec 09, 2019 | 2.240 | 2.240 | 1.970 | 2.060 | 87,074 | +0.02(+0.98%) |
Dec 06, 2019 | 2.150 | 2.150 | 2.000 | 2.040 | 52,700 | -0.06(-3.09%) |
Dec 05, 2019 | 2.245 | 2.250 | 2.040 | 2.105 | 156,492 | -0.10(-4.32%) |
Dec 04, 2019 | 2.360 | 2.430 | 2.145 | 2.200 | 132,316 | -0.21(-8.75%) |
Dec 03, 2019 | 2.525 | 2.530 | 2.350 | 2.411 | 138,759 | -0.09(-3.56%) |
Dec 02, 2019 | 2.564 | 2.599 | 2.390 | 2.500 | 48,871 | -0.09(-3.48%) |
Nov 29, 2019 | 2.460 | 2.590 | 2.460 | 2.590 | 22,000 | -0.02(-0.77%) |
Nov 27, 2019 | 2.600 | 2.610 | 2.450 | 2.610 | 94,400 | +0.01(+0.38%) |
Nov 26, 2019 | 2.620 | 2.679 | 2.450 | 2.600 | 166,319 | -0.02(-0.76%) |
Nov 25, 2019 | 2.545 | 3.100 | 2.470 | 2.620 | 204,340 | -0.02(-0.76%) |
Nov 22, 2019 | 2.750 | 2.810 | 2.450 | 2.640 | 179,600 | -0.10(-3.52%) |
Nov 21, 2019 | 2.590 | 2.760 | 2.530 | 2.736 | 98,873 | +0.18(+6.88%) |
Nov 20, 2019 | 2.930 | 3.100 | 2.527 | 2.560 | 193,945 | -0.16(-5.88%) |
Nov 19, 2019 | 2.575 | 2.780 | 2.500 | 2.720 | 72,577 | +0.00(+0.04%) |
Nov 18, 2019 | 2.600 | 3.000 | 2.600 | 2.719 | 96,991 | -0.10(-3.59%) |
Nov 15, 2019 | 2.850 | 2.920 | 2.742 | 2.820 | 42,500 | -0.03(-1.10%) |
Nov 14, 2019 | 2.740 | 2.913 | 2.550 | 2.852 | 214,277 | +0.00(+0.05%) |
Nov 13, 2019 | 3.000 | 3.000 | 2.850 | 2.850 | 23,956 | -0.12(-4.04%) |
Nov 12, 2019 | 3.000 | 3.057 | 2.850 | 2.970 | 22,144 | -0.03(-1.16%) |
Nov 11, 2019 | 2.950 | 3.060 | 2.880 | 3.005 | 57,941 | +0.11(+3.98%) |
Nov 08, 2019 | 2.825 | 2.940 | 2.825 | 2.890 | 74,200 | +0.02(+0.70%) |
Nov 07, 2019 | 2.940 | 3.029 | 2.800 | 2.870 | 130,019 | -0.13(-4.33%) |
Nov 06, 2019 | 3.220 | 3.330 | 2.950 | 3.000 | 89,490 | -0.32(-9.56%) |
Nov 05, 2019 | 3.300 | 3.450 | 3.250 | 3.317 | 55,617 | -0.05(-1.57%) |
Nov 04, 2019 | 3.890 | 3.890 | 3.054 | 3.370 | 202,052 | -0.27(-7.42%) |