Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.410 | 2.420 | 2.390 | 2.390 | 347,600 | -0.04(-1.65%) |
Jan 30, 2020 | 2.400 | 2.450 | 2.380 | 2.430 | 217,582 | +0.00(+0.00%) |
Jan 29, 2020 | 2.410 | 2.440 | 2.390 | 2.430 | 239,980 | +0.02(+0.83%) |
Jan 28, 2020 | 2.400 | 2.420 | 2.400 | 2.410 | 121,898 | +0.02(+0.84%) |
Jan 27, 2020 | 2.380 | 2.410 | 2.360 | 2.390 | 250,532 | +0.00(+0.00%) |
Jan 24, 2020 | 2.400 | 2.430 | 2.390 | 2.390 | 362,400 | -0.02(-0.83%) |
Jan 23, 2020 | 2.400 | 2.420 | 2.400 | 2.410 | 560,227 | +0.01(+0.42%) |
Jan 22, 2020 | 2.400 | 2.440 | 2.400 | 2.400 | 122,413 | +0.00(+0.00%) |
Jan 21, 2020 | 2.420 | 2.440 | 2.390 | 2.400 | 304,484 | -0.02(-0.83%) |
Jan 17, 2020 | 2.420 | 2.440 | 2.400 | 2.420 | 236,600 | +0.01(+0.41%) |
Jan 16, 2020 | 2.400 | 2.420 | 2.390 | 2.410 | 311,344 | +0.04(+1.69%) |
Jan 15, 2020 | 2.400 | 2.401 | 2.360 | 2.370 | 340,701 | -0.03(-1.25%) |
Jan 14, 2020 | 2.360 | 2.410 | 2.360 | 2.400 | 310,825 | +0.03(+1.27%) |
Jan 13, 2020 | 2.360 | 2.370 | 2.360 | 2.370 | 224,701 | +0.01(+0.42%) |
Jan 10, 2020 | 2.340 | 2.380 | 2.340 | 2.360 | 291,600 | +0.01(+0.43%) |
Jan 09, 2020 | 2.350 | 2.370 | 2.340 | 2.350 | 286,036 | +0.00(+0.00%) |
Jan 08, 2020 | 2.350 | 2.370 | 2.330 | 2.350 | 347,524 | +0.00(+0.00%) |
Jan 07, 2020 | 2.330 | 2.360 | 2.330 | 2.350 | 221,538 | +0.03(+1.29%) |
Jan 06, 2020 | 2.320 | 2.350 | 2.320 | 2.320 | 314,086 | +0.00(+0.00%) |
Jan 03, 2020 | 2.330 | 2.350 | 2.320 | 2.320 | 273,400 | -0.02(-0.85%) |
Jan 02, 2020 | 2.340 | 2.360 | 2.330 | 2.340 | 249,214 | +0.01(+0.43%) |
Dec 31, 2019 | 2.320 | 2.370 | 2.320 | 2.330 | 374,300 | +0.01(+0.43%) |
Dec 30, 2019 | 2.340 | 2.370 | 2.320 | 2.320 | 451,216 | -0.02(-0.85%) |
Dec 27, 2019 | 2.350 | 2.360 | 2.325 | 2.340 | 344,200 | -0.01(-0.43%) |
Dec 26, 2019 | 2.350 | 2.370 | 2.340 | 2.350 | 223,269 | +0.00(+0.00%) |
Dec 24, 2019 | 2.370 | 2.370 | 2.340 | 2.350 | 92,000 | -0.01(-0.42%) |
Dec 23, 2019 | 2.390 | 2.390 | 2.350 | 2.360 | 153,065 | -0.03(-1.26%) |
Dec 20, 2019 | 2.320 | 2.420 | 2.320 | 2.390 | 654,100 | +0.06(+2.58%) |
Dec 19, 2019 | 2.320 | 2.360 | 2.320 | 2.330 | 374,913 | +0.01(+0.43%) |
Dec 18, 2019 | 2.380 | 2.380 | 2.320 | 2.320 | 318,019 | -0.06(-2.52%) |
Dec 17, 2019 | 2.390 | 2.400 | 2.370 | 2.380 | 164,256 | -0.02(-0.83%) |
Dec 16, 2019 | 2.380 | 2.430 | 2.380 | 2.400 | 367,333 | +0.00(+0.00%) |
Dec 13, 2019 | 2.410 | 2.420 | 2.380 | 2.400 | 246,100 | -0.01(-0.41%) |
Dec 12, 2019 | 2.380 | 2.430 | 2.380 | 2.410 | 189,068 | +0.00(+0.00%) |
Dec 11, 2019 | 2.370 | 2.410 | 2.360 | 2.410 | 187,753 | +0.04(+1.69%) |
Dec 10, 2019 | 2.380 | 2.410 | 2.360 | 2.370 | 183,381 | -0.04(-1.66%) |
Dec 09, 2019 | 2.380 | 2.430 | 2.370 | 2.410 | 154,878 | -0.02(-0.82%) |
Dec 06, 2019 | 2.360 | 2.440 | 2.360 | 2.430 | 261,900 | +0.07(+2.97%) |
Dec 05, 2019 | 2.320 | 2.370 | 2.320 | 2.360 | 138,567 | +0.03(+1.29%) |
Dec 04, 2019 | 2.320 | 2.340 | 2.300 | 2.330 | 347,744 | +0.02(+0.87%) |
Dec 03, 2019 | 2.340 | 2.370 | 2.310 | 2.310 | 269,227 | -0.04(-1.70%) |
Dec 02, 2019 | 2.360 | 2.370 | 2.350 | 2.350 | 185,803 | -0.01(-0.42%) |
Nov 29, 2019 | 2.370 | 2.380 | 2.350 | 2.360 | 53,700 | -0.01(-0.42%) |
Nov 27, 2019 | 2.370 | 2.400 | 2.365 | 2.370 | 118,100 | -0.01(-0.42%) |
Nov 26, 2019 | 2.380 | 2.390 | 2.360 | 2.380 | 273,266 | +0.00(+0.00%) |
Nov 25, 2019 | 2.420 | 2.430 | 2.370 | 2.380 | 274,504 | -0.04(-1.65%) |
Nov 22, 2019 | 2.410 | 2.440 | 2.410 | 2.420 | 312,800 | +0.01(+0.41%) |
Nov 21, 2019 | 2.420 | 2.430 | 2.370 | 2.410 | 230,585 | +0.00(+0.00%) |
Nov 20, 2019 | 2.430 | 2.430 | 2.390 | 2.410 | 327,613 | -0.02(-0.82%) |
Nov 19, 2019 | 2.430 | 2.450 | 2.410 | 2.430 | 197,951 | -0.02(-0.82%) |
Nov 18, 2019 | 2.410 | 2.450 | 2.384 | 2.450 | 212,573 | +0.03(+1.24%) |
Nov 15, 2019 | 2.450 | 2.450 | 2.400 | 2.420 | 244,800 | -0.02(-0.82%) |
Nov 14, 2019 | 2.410 | 2.450 | 2.410 | 2.440 | 162,495 | +0.02(+0.83%) |
Nov 13, 2019 | 2.380 | 2.433 | 2.380 | 2.420 | 200,957 | +0.02(+0.83%) |
Nov 12, 2019 | 2.420 | 2.440 | 2.400 | 2.400 | 255,872 | -0.04(-1.64%) |
Nov 11, 2019 | 2.420 | 2.440 | 2.380 | 2.440 | 351,880 | +0.04(+1.67%) |
Nov 08, 2019 | 2.400 | 2.410 | 2.390 | 2.400 | 178,200 | -0.01(-0.41%) |
Nov 07, 2019 | 2.400 | 2.460 | 2.380 | 2.410 | 600,299 | +0.02(+0.84%) |
Nov 06, 2019 | 2.370 | 2.400 | 2.350 | 2.390 | 257,904 | +0.03(+1.27%) |
Nov 05, 2019 | 2.320 | 2.385 | 2.310 | 2.360 | 229,946 | +0.04(+1.72%) |
Nov 04, 2019 | 2.350 | 2.360 | 2.310 | 2.320 | 257,594 | -0.03(-1.28%) |