Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.768 | 2.803 | 2.545 | 2.594 | 338,190 | -0.21(-7.44%) |
Jan 30, 2020 | 2.712 | 2.803 | 2.712 | 2.803 | 217,250 | +0.06(+2.03%) |
Jan 29, 2020 | 2.726 | 2.768 | 2.705 | 2.747 | 106,410 | +0.03(+1.02%) |
Jan 28, 2020 | 2.719 | 2.740 | 2.664 | 2.719 | 192,702 | +0.01(+0.26%) |
Jan 27, 2020 | 2.643 | 2.761 | 2.615 | 2.712 | 271,908 | +0.03(+1.30%) |
Jan 24, 2020 | 2.684 | 2.698 | 2.625 | 2.678 | 194,545 | +0.01(+0.26%) |
Jan 23, 2020 | 2.678 | 2.698 | 2.626 | 2.671 | 190,939 | -0.01(-0.52%) |
Jan 22, 2020 | 2.698 | 2.705 | 2.608 | 2.684 | 196,770 | -0.02(-0.77%) |
Jan 21, 2020 | 2.678 | 2.723 | 2.678 | 2.705 | 364,974 | -0.01(-0.26%) |
Jan 17, 2020 | 2.803 | 2.831 | 2.691 | 2.712 | 301,668 | -0.05(-1.76%) |
Jan 16, 2020 | 2.726 | 2.796 | 2.678 | 2.761 | 302,702 | +0.03(+1.02%) |
Jan 15, 2020 | 2.747 | 2.817 | 2.622 | 2.733 | 567,941 | -0.09(-3.20%) |
Jan 14, 2020 | 2.657 | 2.879 | 2.372 | 2.824 | 1,988,117 | +0.67(+30.97%) |
Jan 13, 2020 | 2.170 | 2.191 | 2.128 | 2.156 | 278,213 | -0.01(-0.64%) |
Jan 10, 2020 | 2.205 | 2.225 | 2.121 | 2.170 | 276,217 | -0.03(-1.27%) |
Jan 09, 2020 | 2.225 | 2.232 | 2.184 | 2.198 | 166,267 | -0.01(-0.63%) |
Jan 08, 2020 | 2.184 | 2.316 | 2.184 | 2.212 | 161,992 | +0.03(+1.27%) |
Jan 07, 2020 | 2.232 | 2.249 | 2.142 | 2.184 | 166,262 | -0.06(-2.79%) |
Jan 06, 2020 | 2.086 | 2.253 | 2.086 | 2.246 | 247,244 | +0.14(+6.60%) |
Jan 03, 2020 | 2.086 | 2.135 | 2.052 | 2.107 | 143,788 | +0.00(+0.00%) |
Jan 02, 2020 | 2.100 | 2.128 | 2.045 | 2.107 | 151,251 | +0.02(+1.00%) |
Dec 31, 2019 | 2.045 | 2.156 | 2.036 | 2.086 | 407,640 | +0.02(+1.01%) |
Dec 30, 2019 | 2.093 | 2.107 | 2.031 | 2.066 | 198,974 | -0.03(-1.66%) |
Dec 27, 2019 | 2.093 | 2.107 | 2.045 | 2.100 | 195,983 | +0.01(+0.33%) |
Dec 26, 2019 | 2.107 | 2.121 | 2.055 | 2.093 | 172,173 | +0.01(+0.33%) |
Dec 24, 2019 | 2.079 | 2.121 | 2.052 | 2.086 | 193,395 | +0.00(+0.00%) |
Dec 23, 2019 | 2.052 | 2.086 | 2.017 | 2.086 | 159,565 | +0.01(+0.67%) |
Dec 20, 2019 | 2.059 | 2.072 | 1.996 | 2.072 | 295,773 | +0.01(+0.68%) |
Dec 19, 2019 | 2.003 | 2.086 | 1.991 | 2.059 | 226,882 | +0.06(+3.14%) |
Dec 18, 2019 | 1.947 | 2.017 | 1.913 | 1.996 | 225,236 | +0.05(+2.50%) |
Dec 17, 2019 | 1.975 | 2.010 | 1.947 | 1.947 | 150,983 | -0.03(-1.75%) |
Dec 16, 2019 | 2.017 | 2.031 | 1.982 | 1.982 | 304,232 | -0.02(-1.04%) |
Dec 13, 2019 | 2.045 | 2.045 | 1.989 | 2.003 | 238,689 | -0.03(-1.71%) |
Dec 12, 2019 | 2.086 | 2.114 | 2.017 | 2.038 | 161,549 | -0.05(-2.33%) |
Dec 11, 2019 | 2.135 | 2.170 | 2.066 | 2.086 | 247,514 | -0.06(-2.60%) |
Dec 10, 2019 | 1.982 | 2.149 | 1.975 | 2.142 | 629,014 | +0.19(+9.61%) |
Dec 09, 2019 | 1.850 | 1.968 | 1.850 | 1.954 | 334,784 | +0.10(+5.24%) |
Dec 06, 2019 | 1.836 | 1.906 | 1.828 | 1.857 | 252,636 | +0.04(+2.30%) |
Dec 05, 2019 | 1.808 | 1.822 | 1.784 | 1.815 | 158,161 | +0.01(+0.77%) |
Dec 04, 2019 | 1.787 | 1.822 | 1.779 | 1.801 | 126,613 | +0.03(+1.57%) |
Dec 03, 2019 | 1.773 | 1.815 | 1.744 | 1.773 | 138,031 | -0.02(-1.16%) |
Dec 02, 2019 | 1.892 | 1.906 | 1.766 | 1.794 | 272,762 | -0.08(-4.44%) |
Nov 29, 2019 | 1.871 | 1.899 | 1.850 | 1.878 | 111,579 | +0.01(+0.37%) |
Nov 27, 2019 | 1.919 | 1.923 | 1.843 | 1.871 | 206,624 | -0.03(-1.47%) |
Nov 26, 2019 | 1.899 | 1.940 | 1.837 | 1.899 | 473,408 | +0.02(+1.09%) |
Nov 25, 2019 | 1.858 | 1.940 | 1.782 | 1.878 | 359,993 | +0.05(+2.61%) |
Nov 22, 2019 | 1.735 | 1.837 | 1.735 | 1.830 | 287,719 | +0.10(+5.93%) |
Nov 21, 2019 | 1.742 | 1.776 | 1.694 | 1.728 | 241,539 | +0.00(+0.00%) |
Nov 20, 2019 | 1.830 | 1.830 | 1.687 | 1.728 | 445,064 | -0.12(-6.30%) |
Nov 19, 2019 | 1.851 | 1.868 | 1.762 | 1.844 | 362,057 | -0.02(-1.10%) |
Nov 18, 2019 | 1.933 | 1.967 | 1.851 | 1.864 | 233,735 | -0.07(-3.53%) |
Nov 15, 2019 | 1.960 | 1.964 | 1.905 | 1.933 | 223,000 | -0.02(-1.05%) |
Nov 14, 2019 | 1.919 | 1.981 | 1.912 | 1.953 | 222,466 | +0.01(+0.70%) |
Nov 13, 2019 | 1.987 | 2.001 | 1.933 | 1.940 | 317,450 | -0.09(-4.38%) |
Nov 12, 2019 | 2.172 | 2.192 | 2.004 | 2.028 | 806,277 | -0.15(-6.90%) |
Nov 11, 2019 | 2.185 | 2.233 | 2.151 | 2.179 | 333,714 | +0.02(+0.95%) |
Nov 08, 2019 | 2.233 | 2.233 | 2.138 | 2.158 | 225,343 | -0.08(-3.66%) |
Nov 07, 2019 | 2.267 | 2.308 | 2.192 | 2.240 | 255,260 | -0.01(-0.30%) |
Nov 06, 2019 | 2.261 | 2.326 | 2.226 | 2.247 | 317,645 | -0.01(-0.60%) |
Nov 05, 2019 | 2.247 | 2.384 | 2.206 | 2.261 | 413,430 | +0.05(+2.48%) |
Nov 04, 2019 | 2.151 | 2.295 | 2.138 | 2.206 | 577,739 | +0.08(+3.53%) |