Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.546 | 2.563 | 2.503 | 2.512 | 0 | -0.00(-0.20%) |
Jan 30, 2020 | 2.517 | 0 | -0.05(-1.89%) | |||
Jan 29, 2020 | 2.562 | 2.567 | 2.561 | 2.566 | 0 | -0.02(-0.62%) |
Jan 28, 2020 | 2.588 | 2.590 | 2.580 | 2.582 | 0 | -0.02(-0.67%) |
Jan 27, 2020 | 2.594 | 2.600 | 2.594 | 2.599 | 0 | -0.04(-1.66%) |
Jan 26, 2020 | 2.667 | 2.673 | 2.634 | 2.643 | 0 | -0.04(-1.51%) |
Jan 24, 2020 | 2.731 | 2.736 | 2.678 | 2.683 | 0 | -0.00(-0.02%) |
Jan 23, 2020 | 2.684 | 0 | -0.08(-3.05%) | |||
Jan 22, 2020 | 2.768 | 2.770 | 2.766 | 2.768 | 0 | -0.02(-0.86%) |
Jan 21, 2020 | 2.788 | 2.793 | 2.788 | 2.792 | 0 | -0.05(-1.88%) |
Jan 20, 2020 | 2.847 | 2.861 | 2.837 | 2.846 | 0 | -0.00(-0.16%) |
Jan 19, 2020 | 2.847 | 2.850 | 2.845 | 2.850 | 0 | +0.00(+0.16%) |
Jan 17, 2020 | 2.852 | 2.876 | 2.841 | 2.846 | 0 | +0.00(+0.02%) |
Jan 16, 2020 | 2.845 | 0 | -0.02(-0.63%) | |||
Jan 15, 2020 | 2.862 | 2.864 | 2.861 | 2.864 | 0 | -0.00(-0.10%) |
Jan 14, 2020 | 2.870 | 2.870 | 2.865 | 2.866 | 0 | +0.01(+0.42%) |
Jan 13, 2020 | 2.856 | 2.857 | 2.853 | 2.854 | 0 | +0.04(+1.40%) |
Jan 12, 2020 | 2.805 | 2.816 | 2.805 | 2.815 | 0 | +0.00(+0.18%) |
Jan 10, 2020 | 2.800 | 2.836 | 2.796 | 2.810 | 0 | -0.00(-0.12%) |
Jan 09, 2020 | 2.813 | 0 | +0.00(+0.07%) | |||
Jan 08, 2020 | 2.808 | 2.812 | 2.808 | 2.812 | 0 | +0.02(+0.66%) |
Jan 07, 2020 | 2.796 | 2.796 | 2.793 | 2.793 | 0 | +0.00(+0.14%) |
Jan 06, 2020 | 2.789 | 2.789 | 2.788 | 2.789 | 0 | +0.02(+0.60%) |
Jan 05, 2020 | 2.765 | 2.777 | 2.765 | 2.772 | 0 | -0.01(-0.29%) |
Jan 03, 2020 | 2.825 | 2.825 | 2.760 | 2.780 | 0 | -0.01(-0.23%) |
Jan 02, 2020 | 2.787 | 0 | -0.02(-0.64%) | |||
Jan 01, 2020 | 2.804 | 2.805 | 2.801 | 2.805 | 0 | +0.01(+0.23%) |
Dec 31, 2019 | 2.821 | 2.822 | 2.796 | 2.799 | 0 | +0.00(+0.05%) |
Dec 30, 2019 | 2.797 | 0 | -0.03(-1.08%) | |||
Dec 29, 2019 | 2.825 | 2.828 | 2.825 | 2.828 | 0 | +0.00(+0.11%) |
Dec 27, 2019 | 2.851 | 2.851 | 2.814 | 2.825 | 0 | -0.00(-0.18%) |
Dec 26, 2019 | 2.829 | 0 | -0.01(-0.23%) | |||
Dec 25, 2019 | 2.837 | 2.842 | 2.836 | 2.836 | 0 | +0.01(+0.39%) |
Dec 24, 2019 | 2.809 | 2.833 | 2.804 | 2.825 | 0 | -0.00(-0.09%) |
Dec 23, 2019 | 2.828 | 0 | +0.02(+0.89%) | |||
Dec 22, 2019 | 2.807 | 2.807 | 2.802 | 2.803 | 0 | -0.00(-0.05%) |
Dec 20, 2019 | 2.825 | 2.834 | 2.799 | 2.804 | 0 | -0.00(-0.07%) |
Dec 19, 2019 | 2.806 | 0 | -0.00(-0.11%) | |||
Dec 18, 2019 | 2.812 | 2.812 | 2.808 | 2.809 | 0 | +0.00(+0.00%) |
Dec 17, 2019 | 2.810 | 2.811 | 2.808 | 2.809 | 0 | +0.00(+0.12%) |
Dec 16, 2019 | 2.809 | 2.809 | 2.804 | 2.805 | 0 | +0.02(+0.70%) |
Dec 15, 2019 | 2.787 | 2.789 | 2.784 | 2.786 | 0 | +0.00(+0.04%) |
Dec 13, 2019 | 2.813 | 2.831 | 2.765 | 2.785 | 0 | +0.00(+0.14%) |
Dec 12, 2019 | 2.781 | 0 | -0.01(-0.38%) | |||
Dec 11, 2019 | 2.795 | 2.795 | 2.791 | 2.792 | 0 | +0.03(+1.07%) |
Dec 10, 2019 | 2.766 | 2.766 | 2.761 | 2.762 | 0 | +0.01(+0.35%) |
Dec 09, 2019 | 2.753 | 2.754 | 2.752 | 2.752 | 0 | +0.01(+0.40%) |
Dec 08, 2019 | 2.745 | 2.745 | 2.741 | 2.741 | 0 | -0.01(-0.24%) |
Dec 06, 2019 | 2.666 | 2.753 | 2.664 | 2.748 | 0 | +0.02(+0.84%) |
Dec 05, 2019 | 2.725 | 0 | +0.07(+2.46%) | |||
Dec 04, 2019 | 2.662 | 2.663 | 2.659 | 2.659 | 0 | +0.03(+1.20%) |
Dec 03, 2019 | 2.627 | 2.628 | 2.624 | 2.628 | 0 | -0.00(-0.19%) |
Dec 02, 2019 | 2.632 | 2.633 | 2.632 | 2.633 | 0 | -0.01(-0.36%) |
Dec 01, 2019 | 2.643 | 2.643 | 2.643 | 2.643 | 0 | +0.00(+0.17%) |
Nov 29, 2019 | 2.679 | 2.680 | 2.635 | 2.638 | 0 | -0.00(-0.15%) |
Nov 28, 2019 | 2.642 | 0 | -0.03(-1.20%) | |||
Nov 27, 2019 | 2.679 | 2.680 | 2.672 | 2.674 | 0 | -0.00(-0.09%) |
Nov 26, 2019 | 2.675 | 2.678 | 2.674 | 2.676 | 0 | +0.03(+1.17%) |
Nov 25, 2019 | 2.645 | 2.647 | 2.642 | 2.646 | 0 | +0.00(+0.00%) |
Nov 24, 2019 | 2.646 | 2.647 | 2.644 | 2.646 | 0 | -0.00(-0.02%) |
Nov 22, 2019 | 2.626 | 2.652 | 2.615 | 2.646 | 0 | -0.00(-0.08%) |
Nov 21, 2019 | 2.648 | 0 | +0.00(+0.13%) | |||
Nov 20, 2019 | 2.648 | 2.651 | 2.644 | 2.644 | 0 | -0.01(-0.30%) |
Nov 19, 2019 | 2.654 | 2.655 | 2.651 | 2.652 | 0 | +0.03(+1.28%) |
Nov 18, 2019 | 2.619 | 2.620 | 2.619 | 2.619 | 0 | -0.02(-0.70%) |
Nov 17, 2019 | 2.637 | 2.639 | 2.636 | 2.638 | 0 | +0.00(+0.04%) |
Nov 15, 2019 | 2.625 | 2.643 | 2.623 | 2.636 | 0 | -0.00(-0.06%) |
Nov 14, 2019 | 2.638 | 0 | -0.00(-0.06%) | |||
Nov 13, 2019 | 2.639 | 0 | -0.01(-0.26%) | |||
Nov 12, 2019 | 2.647 | 2.647 | 2.646 | 2.647 | 0 | -0.02(-0.60%) |
Nov 11, 2019 | 2.663 | 2.664 | 2.662 | 2.663 | 0 | -0.03(-0.97%) |
Nov 10, 2019 | 2.683 | 2.690 | 2.683 | 2.688 | 0 | +0.00(+0.00%) |
Nov 08, 2019 | 2.712 | 2.721 | 2.676 | 2.688 | 0 | +0.01(+0.24%) |
Nov 07, 2019 | 2.682 | 0 | +0.01(+0.47%) | |||
Nov 06, 2019 | 2.671 | 2.672 | 2.670 | 2.670 | 0 | -0.03(-1.09%) |
Nov 05, 2019 | 2.700 | 2.701 | 2.699 | 2.699 | 0 | +0.03(+1.29%) |
Nov 04, 2019 | 2.666 | 2.666 | 2.663 | 2.664 | 0 | +0.00(+0.08%) |
Nov 03, 2019 | 2.663 | 2.666 | 2.661 | 2.663 | 0 | +0.00(+0.04%) |
Nov 02, 2019 | 2.637 | 2.664 | 2.631 | 2.662 | 0 | +0.00(+0.00%) |