Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.210 | 2.390 | 2.210 | 2.370 | 208,400 | +0.17(+7.73%) |
Jan 30, 2020 | 2.500 | 2.540 | 2.130 | 2.200 | 304,407 | -0.30(-12.00%) |
Jan 29, 2020 | 2.600 | 2.695 | 2.450 | 2.500 | 298,177 | -0.09(-3.47%) |
Jan 28, 2020 | 2.700 | 2.840 | 2.510 | 2.590 | 316,723 | -0.08(-3.00%) |
Jan 27, 2020 | 2.750 | 2.750 | 2.600 | 2.670 | 259,607 | -0.05(-1.84%) |
Jan 24, 2020 | 2.800 | 2.910 | 2.700 | 2.720 | 436,200 | -0.05(-1.81%) |
Jan 23, 2020 | 3.060 | 3.090 | 2.750 | 2.770 | 756,971 | -0.30(-9.77%) |
Jan 22, 2020 | 3.050 | 3.290 | 2.990 | 3.070 | 999,348 | +0.16(+5.50%) |
Jan 21, 2020 | 3.090 | 3.250 | 2.840 | 2.910 | 1,133,268 | +0.09(+3.19%) |
Jan 17, 2020 | 2.460 | 2.850 | 2.460 | 2.820 | 529,600 | +0.33(+13.25%) |
Jan 16, 2020 | 2.540 | 2.540 | 2.460 | 2.490 | 132,910 | -0.06(-2.35%) |
Jan 15, 2020 | 2.650 | 2.650 | 2.500 | 2.550 | 98,139 | -0.07(-2.67%) |
Jan 14, 2020 | 2.590 | 2.670 | 2.513 | 2.620 | 149,279 | +0.06(+2.34%) |
Jan 13, 2020 | 2.470 | 2.570 | 2.400 | 2.560 | 157,884 | +0.13(+5.35%) |
Jan 10, 2020 | 2.420 | 2.450 | 2.350 | 2.430 | 59,100 | +0.01(+0.41%) |
Jan 09, 2020 | 2.480 | 2.487 | 2.380 | 2.420 | 113,956 | -0.04(-1.63%) |
Jan 08, 2020 | 2.380 | 2.500 | 2.380 | 2.460 | 94,451 | +0.07(+2.93%) |
Jan 07, 2020 | 2.560 | 2.560 | 2.310 | 2.390 | 259,483 | -0.15(-5.91%) |
Jan 06, 2020 | 2.670 | 2.690 | 2.500 | 2.540 | 196,465 | -0.09(-3.42%) |
Jan 03, 2020 | 2.520 | 2.660 | 2.318 | 2.630 | 161,500 | +0.05(+1.94%) |
Jan 02, 2020 | 2.480 | 2.580 | 2.400 | 2.580 | 211,940 | +0.16(+6.61%) |
Dec 31, 2019 | 2.250 | 2.450 | 2.200 | 2.420 | 291,100 | +0.18(+8.04%) |
Dec 30, 2019 | 2.210 | 2.250 | 2.161 | 2.240 | 126,897 | +0.04(+1.82%) |
Dec 27, 2019 | 2.080 | 2.230 | 2.030 | 2.200 | 132,400 | +0.12(+5.77%) |
Dec 26, 2019 | 2.030 | 2.100 | 2.000 | 2.080 | 270,660 | +0.07(+3.48%) |
Dec 24, 2019 | 2.000 | 2.070 | 1.980 | 2.010 | 57,000 | -0.02(-0.99%) |
Dec 23, 2019 | 2.000 | 2.050 | 1.970 | 2.030 | 90,962 | +0.03(+1.50%) |
Dec 20, 2019 | 2.010 | 2.050 | 1.890 | 2.000 | 182,100 | +0.00(+0.00%) |
Dec 19, 2019 | 1.960 | 2.010 | 1.920 | 2.000 | 106,405 | +0.01(+0.50%) |
Dec 18, 2019 | 2.020 | 2.040 | 1.956 | 1.990 | 84,135 | -0.04(-1.97%) |
Dec 17, 2019 | 2.020 | 2.140 | 2.010 | 2.030 | 93,350 | -0.01(-0.49%) |
Dec 16, 2019 | 2.150 | 2.150 | 2.020 | 2.040 | 101,678 | -0.09(-4.23%) |
Dec 13, 2019 | 2.060 | 2.150 | 1.970 | 2.130 | 138,400 | +0.06(+2.90%) |
Dec 12, 2019 | 1.950 | 2.070 | 1.850 | 2.070 | 211,450 | +0.17(+8.95%) |
Dec 11, 2019 | 1.850 | 1.920 | 1.800 | 1.900 | 116,594 | +0.09(+4.97%) |
Dec 10, 2019 | 1.960 | 1.980 | 1.810 | 1.810 | 116,847 | -0.18(-9.05%) |
Dec 09, 2019 | 1.980 | 2.000 | 1.873 | 1.990 | 122,828 | -0.01(-0.50%) |
Dec 06, 2019 | 1.950 | 2.020 | 1.940 | 2.000 | 77,000 | +0.05(+2.56%) |
Dec 05, 2019 | 1.800 | 1.980 | 1.800 | 1.950 | 202,162 | +0.18(+10.17%) |
Dec 04, 2019 | 1.760 | 1.850 | 1.750 | 1.770 | 239,710 | +0.01(+0.57%) |
Dec 03, 2019 | 2.150 | 2.190 | 1.630 | 1.760 | 709,032 | -0.39(-18.14%) |
Dec 02, 2019 | 2.170 | 2.276 | 2.140 | 2.150 | 192,400 | +0.00(+0.00%) |
Nov 29, 2019 | 2.150 | 2.177 | 2.150 | 2.150 | 34,700 | -0.02(-0.92%) |
Nov 27, 2019 | 2.150 | 2.175 | 2.110 | 2.170 | 138,800 | +0.01(+0.46%) |
Nov 26, 2019 | 2.210 | 2.259 | 2.140 | 2.160 | 174,087 | -0.06(-2.70%) |
Nov 25, 2019 | 2.260 | 2.290 | 2.185 | 2.220 | 98,048 | -0.01(-0.45%) |
Nov 22, 2019 | 2.090 | 2.260 | 2.080 | 2.230 | 193,900 | +0.12(+5.69%) |
Nov 21, 2019 | 2.130 | 2.130 | 2.070 | 2.110 | 132,199 | +0.01(+0.48%) |
Nov 20, 2019 | 2.080 | 2.130 | 2.050 | 2.100 | 192,039 | +0.02(+0.96%) |
Nov 19, 2019 | 2.050 | 2.160 | 2.050 | 2.080 | 117,237 | +0.01(+0.48%) |
Nov 18, 2019 | 2.090 | 2.180 | 2.060 | 2.070 | 141,150 | -0.10(-4.61%) |
Nov 15, 2019 | 2.190 | 2.210 | 2.140 | 2.170 | 77,100 | -0.02(-0.91%) |
Nov 14, 2019 | 2.180 | 2.200 | 2.110 | 2.190 | 56,276 | +0.01(+0.46%) |
Nov 13, 2019 | 2.190 | 2.270 | 2.060 | 2.180 | 167,995 | -0.01(-0.46%) |
Nov 12, 2019 | 2.190 | 2.270 | 2.151 | 2.190 | 44,176 | +0.01(+0.46%) |
Nov 11, 2019 | 2.330 | 2.378 | 2.160 | 2.180 | 159,245 | -0.22(-9.17%) |
Nov 08, 2019 | 2.310 | 2.450 | 2.310 | 2.400 | 71,300 | +0.08(+3.45%) |
Nov 07, 2019 | 2.400 | 2.410 | 2.280 | 2.320 | 116,615 | -0.09(-3.73%) |
Nov 06, 2019 | 2.450 | 2.560 | 2.400 | 2.410 | 95,308 | -0.02(-0.82%) |
Nov 05, 2019 | 2.700 | 2.720 | 2.400 | 2.430 | 168,388 | -0.27(-10.00%) |
Nov 04, 2019 | 2.550 | 2.730 | 2.500 | 2.700 | 369,750 | +0.22(+8.87%) |