Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.990 | 2.035 | 1.990 | 2.000 | 22,000 | +0.01(+0.50%) |
Jan 30, 2020 | 2.240 | 2.313 | 1.980 | 1.990 | 36,004 | -0.21(-9.55%) |
Jan 29, 2020 | 2.780 | 2.780 | 2.190 | 2.200 | 65,705 | -0.57(-20.58%) |
Jan 28, 2020 | 2.820 | 2.860 | 2.730 | 2.770 | 26,771 | +0.03(+1.09%) |
Jan 27, 2020 | 2.690 | 2.890 | 2.690 | 2.740 | 21,286 | -0.01(-0.36%) |
Jan 24, 2020 | 2.850 | 2.890 | 2.750 | 2.750 | 26,500 | -0.11(-3.85%) |
Jan 23, 2020 | 2.880 | 2.930 | 2.850 | 2.860 | 19,201 | -0.09(-3.05%) |
Jan 22, 2020 | 3.040 | 3.040 | 2.950 | 2.950 | 7,135 | -0.01(-0.34%) |
Jan 21, 2020 | 2.800 | 3.020 | 2.800 | 2.960 | 21,133 | +0.15(+5.34%) |
Jan 17, 2020 | 3.020 | 3.020 | 2.800 | 2.810 | 30,100 | -0.16(-5.39%) |
Jan 16, 2020 | 2.820 | 3.000 | 2.820 | 2.970 | 17,760 | +0.16(+5.69%) |
Jan 15, 2020 | 2.900 | 3.040 | 2.790 | 2.810 | 41,179 | -0.16(-5.39%) |
Jan 14, 2020 | 3.150 | 3.150 | 2.950 | 2.970 | 8,115 | -0.12(-3.88%) |
Jan 13, 2020 | 2.950 | 3.150 | 2.850 | 3.090 | 55,997 | +0.18(+6.19%) |
Jan 10, 2020 | 2.870 | 2.930 | 2.730 | 2.910 | 38,900 | +0.03(+1.04%) |
Jan 09, 2020 | 3.070 | 3.140 | 2.860 | 2.880 | 24,988 | -0.09(-3.03%) |
Jan 08, 2020 | 2.900 | 3.140 | 2.900 | 2.970 | 171,810 | +0.10(+3.48%) |
Jan 07, 2020 | 2.620 | 2.920 | 2.615 | 2.870 | 97,453 | +0.26(+9.96%) |
Jan 06, 2020 | 2.760 | 2.796 | 2.590 | 2.610 | 38,729 | -0.14(-5.09%) |
Jan 03, 2020 | 2.820 | 2.982 | 2.740 | 2.750 | 62,000 | -0.01(-0.36%) |
Jan 02, 2020 | 2.500 | 2.900 | 2.480 | 2.760 | 53,840 | +0.32(+13.11%) |
Dec 31, 2019 | 2.230 | 2.450 | 2.201 | 2.440 | 19,800 | +0.22(+9.91%) |
Dec 30, 2019 | 2.300 | 2.321 | 2.180 | 2.220 | 32,251 | -0.02(-0.89%) |
Dec 27, 2019 | 2.270 | 2.290 | 2.190 | 2.240 | 20,000 | -0.11(-4.68%) |
Dec 26, 2019 | 2.500 | 2.509 | 2.350 | 2.350 | 35,033 | -0.13(-5.24%) |
Dec 24, 2019 | 2.500 | 2.500 | 2.470 | 2.480 | 13,000 | +0.00(+0.00%) |
Dec 23, 2019 | 2.200 | 2.570 | 2.200 | 2.480 | 61,927 | +0.34(+15.89%) |
Dec 20, 2019 | 2.270 | 2.335 | 2.030 | 2.140 | 102,700 | -0.13(-5.73%) |
Dec 19, 2019 | 2.257 | 2.380 | 2.125 | 2.270 | 62,181 | +0.06(+2.71%) |
Dec 18, 2019 | 2.140 | 2.230 | 2.140 | 2.210 | 34,228 | +0.07(+3.27%) |
Dec 17, 2019 | 2.100 | 2.200 | 2.090 | 2.140 | 62,583 | +0.06(+2.88%) |
Dec 16, 2019 | 2.050 | 2.130 | 2.050 | 2.080 | 25,587 | +0.04(+1.96%) |
Dec 13, 2019 | 2.150 | 2.159 | 2.040 | 2.040 | 19,000 | -0.05(-2.39%) |
Dec 12, 2019 | 2.120 | 2.180 | 2.060 | 2.090 | 29,449 | +0.02(+0.97%) |
Dec 11, 2019 | 2.230 | 2.255 | 2.060 | 2.070 | 17,733 | -0.17(-7.59%) |
Dec 10, 2019 | 2.250 | 2.310 | 2.180 | 2.240 | 20,112 | +0.03(+1.36%) |
Dec 09, 2019 | 2.050 | 2.250 | 2.050 | 2.210 | 20,030 | +0.17(+8.33%) |
Dec 06, 2019 | 2.040 | 2.120 | 2.040 | 2.040 | 12,100 | -0.01(-0.49%) |
Dec 05, 2019 | 2.100 | 2.160 | 2.040 | 2.050 | 19,031 | -0.06(-2.84%) |
Dec 04, 2019 | 2.090 | 2.140 | 2.070 | 2.110 | 12,627 | +0.02(+0.96%) |
Dec 03, 2019 | 2.060 | 2.120 | 2.051 | 2.090 | 28,582 | -0.01(-0.48%) |
Dec 02, 2019 | 2.360 | 2.390 | 2.010 | 2.100 | 60,125 | -0.24(-10.26%) |
Nov 29, 2019 | 2.370 | 2.430 | 2.340 | 2.340 | 6,100 | -0.01(-0.43%) |
Nov 27, 2019 | 2.240 | 2.360 | 2.230 | 2.350 | 9,800 | +0.08(+3.52%) |
Nov 26, 2019 | 2.420 | 2.460 | 2.150 | 2.270 | 44,830 | -0.14(-5.81%) |
Nov 25, 2019 | 2.490 | 2.510 | 2.370 | 2.410 | 31,622 | -0.08(-3.21%) |
Nov 22, 2019 | 2.470 | 2.610 | 2.460 | 2.490 | 27,000 | +0.07(+2.89%) |
Nov 21, 2019 | 2.310 | 2.450 | 2.300 | 2.420 | 23,257 | +0.05(+2.11%) |
Nov 20, 2019 | 2.360 | 2.500 | 2.340 | 2.370 | 25,946 | +0.00(+0.00%) |
Nov 19, 2019 | 2.500 | 2.550 | 2.320 | 2.370 | 33,469 | -0.11(-4.44%) |
Nov 18, 2019 | 2.220 | 2.540 | 2.187 | 2.480 | 151,198 | +0.27(+12.22%) |
Nov 15, 2019 | 2.240 | 2.470 | 2.210 | 2.210 | 54,000 | +0.02(+0.91%) |
Nov 14, 2019 | 2.020 | 2.230 | 2.020 | 2.190 | 39,075 | +0.17(+8.42%) |
Nov 13, 2019 | 1.900 | 2.050 | 1.900 | 2.020 | 153,693 | +0.13(+6.88%) |
Nov 12, 2019 | 1.860 | 2.050 | 1.850 | 1.890 | 26,910 | -0.01(-0.53%) |
Nov 11, 2019 | 1.940 | 1.960 | 1.840 | 1.900 | 10,347 | -0.03(-1.55%) |
Nov 08, 2019 | 1.960 | 2.000 | 1.930 | 1.930 | 5,800 | -0.02(-1.03%) |
Nov 07, 2019 | 1.980 | 2.020 | 1.930 | 1.950 | 11,680 | -0.02(-1.02%) |
Nov 06, 2019 | 1.960 | 2.010 | 1.950 | 1.970 | 13,797 | +0.01(+0.51%) |
Nov 05, 2019 | 1.950 | 2.000 | 1.950 | 1.960 | 6,579 | +0.01(+0.51%) |
Nov 04, 2019 | 2.000 | 2.000 | 1.930 | 1.950 | 12,994 | -0.05(-2.50%) |