Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.752 | 2.786 | 2.531 | 2.579 | 340,163 | -0.21(-7.44%) |
Jan 30, 2020 | 2.697 | 2.786 | 2.697 | 2.786 | 218,517 | +0.06(+2.03%) |
Jan 29, 2020 | 2.710 | 2.752 | 2.690 | 2.731 | 107,031 | +0.03(+1.02%) |
Jan 28, 2020 | 2.704 | 2.724 | 2.648 | 2.704 | 193,826 | +0.01(+0.26%) |
Jan 27, 2020 | 2.627 | 2.745 | 2.600 | 2.697 | 273,494 | +0.03(+1.30%) |
Jan 24, 2020 | 2.669 | 2.683 | 2.610 | 2.662 | 195,680 | +0.01(+0.26%) |
Jan 23, 2020 | 2.662 | 2.683 | 2.611 | 2.655 | 192,053 | -0.01(-0.52%) |
Jan 22, 2020 | 2.683 | 2.690 | 2.593 | 2.669 | 197,918 | -0.02(-0.77%) |
Jan 21, 2020 | 2.662 | 2.707 | 2.662 | 2.690 | 367,102 | -0.01(-0.26%) |
Jan 17, 2020 | 2.786 | 2.814 | 2.676 | 2.697 | 303,427 | -0.05(-1.76%) |
Jan 16, 2020 | 2.710 | 2.780 | 2.662 | 2.745 | 304,467 | +0.03(+1.02%) |
Jan 15, 2020 | 2.731 | 2.800 | 2.607 | 2.717 | 571,254 | -0.09(-3.20%) |
Jan 14, 2020 | 2.641 | 2.863 | 2.358 | 2.807 | 1,999,712 | +0.66(+30.97%) |
Jan 13, 2020 | 2.157 | 2.178 | 2.116 | 2.143 | 279,836 | -0.01(-0.64%) |
Jan 10, 2020 | 2.192 | 2.213 | 2.109 | 2.157 | 277,828 | -0.03(-1.27%) |
Jan 09, 2020 | 2.213 | 2.220 | 2.171 | 2.185 | 167,236 | -0.01(-0.63%) |
Jan 08, 2020 | 2.171 | 2.302 | 2.171 | 2.199 | 162,937 | +0.03(+1.27%) |
Jan 07, 2020 | 2.220 | 2.236 | 2.130 | 2.171 | 167,232 | -0.06(-2.79%) |
Jan 06, 2020 | 2.074 | 2.240 | 2.074 | 2.233 | 248,686 | +0.14(+6.60%) |
Jan 03, 2020 | 2.074 | 2.123 | 2.040 | 2.095 | 144,627 | +0.00(+0.00%) |
Jan 02, 2020 | 2.088 | 2.116 | 2.033 | 2.095 | 152,133 | +0.02(+1.00%) |
Dec 31, 2019 | 2.033 | 2.143 | 2.024 | 2.074 | 410,018 | +0.02(+1.01%) |
Dec 30, 2019 | 2.081 | 2.095 | 2.019 | 2.054 | 200,135 | -0.03(-1.66%) |
Dec 27, 2019 | 2.081 | 2.095 | 2.033 | 2.088 | 197,126 | +0.01(+0.33%) |
Dec 26, 2019 | 2.095 | 2.109 | 2.043 | 2.081 | 173,178 | +0.01(+0.33%) |
Dec 24, 2019 | 2.067 | 2.109 | 2.040 | 2.074 | 194,523 | +0.00(+0.00%) |
Dec 23, 2019 | 2.040 | 2.074 | 2.005 | 2.074 | 160,495 | +0.01(+0.67%) |
Dec 20, 2019 | 2.047 | 2.060 | 1.984 | 2.060 | 297,498 | +0.01(+0.68%) |
Dec 19, 2019 | 1.991 | 2.074 | 1.980 | 2.047 | 228,205 | +0.06(+3.14%) |
Dec 18, 2019 | 1.936 | 2.005 | 1.901 | 1.984 | 226,549 | +0.05(+2.50%) |
Dec 17, 2019 | 1.964 | 1.998 | 1.936 | 1.936 | 151,864 | -0.03(-1.75%) |
Dec 16, 2019 | 2.005 | 2.019 | 1.971 | 1.971 | 306,006 | -0.02(-1.04%) |
Dec 13, 2019 | 2.033 | 2.033 | 1.978 | 1.991 | 240,081 | -0.03(-1.71%) |
Dec 12, 2019 | 2.074 | 2.102 | 2.005 | 2.026 | 162,491 | -0.05(-2.33%) |
Dec 11, 2019 | 2.123 | 2.157 | 2.054 | 2.074 | 248,958 | -0.06(-2.60%) |
Dec 10, 2019 | 1.971 | 2.137 | 1.964 | 2.130 | 632,683 | +0.19(+9.61%) |
Dec 09, 2019 | 1.839 | 1.957 | 1.839 | 1.943 | 336,737 | +0.10(+5.24%) |
Dec 06, 2019 | 1.825 | 1.895 | 1.817 | 1.846 | 254,110 | +0.04(+2.30%) |
Dec 05, 2019 | 1.798 | 1.812 | 1.774 | 1.805 | 159,084 | +0.01(+0.77%) |
Dec 04, 2019 | 1.777 | 1.812 | 1.768 | 1.791 | 127,351 | +0.03(+1.57%) |
Dec 03, 2019 | 1.763 | 1.805 | 1.734 | 1.763 | 138,836 | -0.02(-1.16%) |
Dec 02, 2019 | 1.881 | 1.895 | 1.756 | 1.784 | 274,353 | -0.08(-4.44%) |
Nov 29, 2019 | 1.860 | 1.888 | 1.839 | 1.867 | 112,230 | +0.01(+0.37%) |
Nov 27, 2019 | 1.908 | 1.912 | 1.832 | 1.860 | 207,829 | -0.03(-1.47%) |
Nov 26, 2019 | 1.888 | 1.928 | 1.827 | 1.888 | 476,170 | +0.02(+1.09%) |
Nov 25, 2019 | 1.847 | 1.928 | 1.772 | 1.867 | 362,092 | +0.05(+2.61%) |
Nov 22, 2019 | 1.725 | 1.827 | 1.725 | 1.820 | 289,397 | +0.10(+5.93%) |
Nov 21, 2019 | 1.731 | 1.765 | 1.684 | 1.718 | 242,948 | +0.00(+0.00%) |
Nov 20, 2019 | 1.820 | 1.820 | 1.677 | 1.718 | 447,660 | -0.12(-6.30%) |
Nov 19, 2019 | 1.840 | 1.857 | 1.752 | 1.833 | 364,169 | -0.02(-1.10%) |
Nov 18, 2019 | 1.922 | 1.956 | 1.840 | 1.854 | 235,098 | -0.07(-3.53%) |
Nov 15, 2019 | 1.949 | 1.953 | 1.894 | 1.922 | 224,301 | -0.02(-1.05%) |
Nov 14, 2019 | 1.908 | 1.969 | 1.901 | 1.942 | 223,763 | +0.01(+0.70%) |
Nov 13, 2019 | 1.976 | 1.989 | 1.922 | 1.928 | 319,301 | -0.09(-4.38%) |
Nov 12, 2019 | 2.159 | 2.180 | 1.993 | 2.017 | 810,980 | -0.15(-6.90%) |
Nov 11, 2019 | 2.173 | 2.220 | 2.139 | 2.166 | 335,661 | +0.02(+0.95%) |
Nov 08, 2019 | 2.220 | 2.220 | 2.125 | 2.146 | 226,657 | -0.08(-3.66%) |
Nov 07, 2019 | 2.254 | 2.295 | 2.180 | 2.227 | 256,749 | -0.01(-0.30%) |
Nov 06, 2019 | 2.247 | 2.313 | 2.214 | 2.234 | 319,497 | -0.01(-0.60%) |
Nov 05, 2019 | 2.234 | 2.370 | 2.193 | 2.247 | 415,841 | +0.05(+2.48%) |
Nov 04, 2019 | 2.139 | 2.281 | 2.125 | 2.193 | 581,108 | +0.07(+3.53%) |