Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.390 | 2.420 | 2.280 | 2.300 | 784,000 | -0.09(-3.77%) |
Jan 30, 2020 | 2.440 | 2.450 | 2.360 | 2.390 | 513,825 | -0.05(-2.05%) |
Jan 29, 2020 | 2.420 | 2.450 | 2.410 | 2.440 | 486,373 | +0.01(+0.41%) |
Jan 28, 2020 | 2.390 | 2.450 | 2.380 | 2.430 | 641,245 | +0.08(+3.40%) |
Jan 27, 2020 | 2.410 | 2.440 | 2.340 | 2.350 | 540,254 | -0.08(-3.29%) |
Jan 24, 2020 | 2.460 | 2.470 | 2.405 | 2.430 | 497,100 | -0.01(-0.41%) |
Jan 23, 2020 | 2.360 | 2.460 | 2.340 | 2.440 | 616,440 | +0.02(+0.83%) |
Jan 22, 2020 | 2.440 | 2.470 | 2.410 | 2.420 | 1,094,071 | -0.03(-1.22%) |
Jan 21, 2020 | 2.510 | 2.520 | 2.430 | 2.450 | 617,039 | -0.07(-2.78%) |
Jan 17, 2020 | 2.600 | 2.620 | 2.510 | 2.520 | 794,100 | -0.08(-3.08%) |
Jan 16, 2020 | 2.630 | 2.660 | 2.600 | 2.600 | 474,176 | -0.02(-0.76%) |
Jan 15, 2020 | 2.610 | 2.660 | 2.600 | 2.620 | 664,412 | -0.01(-0.38%) |
Jan 14, 2020 | 2.650 | 2.700 | 2.620 | 2.630 | 736,815 | -0.06(-2.23%) |
Jan 13, 2020 | 2.680 | 2.700 | 2.590 | 2.690 | 703,583 | +0.02(+0.75%) |
Jan 10, 2020 | 2.660 | 2.690 | 2.613 | 2.670 | 715,500 | -0.02(-0.74%) |
Jan 09, 2020 | 2.600 | 2.695 | 2.570 | 2.690 | 719,260 | +0.08(+3.07%) |
Jan 08, 2020 | 2.710 | 2.730 | 2.590 | 2.610 | 1,111,051 | -0.12(-4.40%) |
Jan 07, 2020 | 2.750 | 2.805 | 2.700 | 2.730 | 1,296,581 | -0.03(-1.09%) |
Jan 06, 2020 | 2.620 | 2.780 | 2.550 | 2.760 | 2,423,100 | +0.20(+7.81%) |
Jan 03, 2020 | 2.410 | 2.635 | 2.400 | 2.560 | 1,936,200 | +0.17(+7.11%) |
Jan 02, 2020 | 2.390 | 2.390 | 2.320 | 2.390 | 602,955 | +0.05(+2.14%) |
Dec 31, 2019 | 2.280 | 2.375 | 2.273 | 2.340 | 913,100 | +0.04(+1.74%) |
Dec 30, 2019 | 2.180 | 2.330 | 2.180 | 2.300 | 977,547 | +0.14(+6.48%) |
Dec 27, 2019 | 2.270 | 2.270 | 2.150 | 2.160 | 921,200 | -0.11(-4.85%) |
Dec 26, 2019 | 2.350 | 2.370 | 2.260 | 2.270 | 902,037 | -0.08(-3.40%) |
Dec 24, 2019 | 2.340 | 2.360 | 2.310 | 2.350 | 353,000 | +0.03(+1.29%) |
Dec 23, 2019 | 2.230 | 2.350 | 2.220 | 2.320 | 923,750 | +0.09(+4.04%) |
Dec 20, 2019 | 2.290 | 2.310 | 2.180 | 2.230 | 1,126,000 | -0.06(-2.62%) |
Dec 19, 2019 | 2.380 | 2.380 | 2.280 | 2.290 | 747,853 | -0.09(-3.78%) |
Dec 18, 2019 | 2.390 | 2.430 | 2.280 | 2.380 | 1,173,302 | +0.00(+0.00%) |
Dec 17, 2019 | 2.240 | 2.440 | 2.210 | 2.380 | 4,611,418 | +0.38(+19.00%) |
Dec 16, 2019 | 1.960 | 2.015 | 1.960 | 2.000 | 498,676 | +0.04(+2.04%) |
Dec 13, 2019 | 1.970 | 2.010 | 1.950 | 1.960 | 395,000 | -0.02(-1.01%) |
Dec 12, 2019 | 1.940 | 2.000 | 1.935 | 1.980 | 558,330 | +0.04(+2.06%) |
Dec 11, 2019 | 1.920 | 1.950 | 1.910 | 1.940 | 382,718 | +0.00(+0.00%) |
Dec 10, 2019 | 1.900 | 1.945 | 1.885 | 1.940 | 552,193 | +0.04(+2.11%) |
Dec 09, 2019 | 1.920 | 1.950 | 1.900 | 1.900 | 434,072 | -0.02(-1.04%) |
Dec 06, 2019 | 1.870 | 1.940 | 1.870 | 1.920 | 663,900 | +0.03(+1.59%) |
Dec 05, 2019 | 1.850 | 1.920 | 1.820 | 1.890 | 810,473 | +0.03(+1.61%) |
Dec 04, 2019 | 1.880 | 1.880 | 1.850 | 1.860 | 585,874 | +0.00(+0.00%) |
Dec 03, 2019 | 1.910 | 1.910 | 1.860 | 1.860 | 516,092 | -0.06(-3.12%) |
Dec 02, 2019 | 1.950 | 1.950 | 1.890 | 1.920 | 498,908 | -0.03(-1.54%) |
Nov 29, 2019 | 1.920 | 1.990 | 1.900 | 1.950 | 211,900 | +0.03(+1.56%) |
Nov 27, 2019 | 1.930 | 1.970 | 1.890 | 1.920 | 561,200 | +0.04(+2.13%) |
Nov 26, 2019 | 1.930 | 1.955 | 1.880 | 1.880 | 789,201 | -0.05(-2.59%) |
Nov 25, 2019 | 1.960 | 1.970 | 1.820 | 1.930 | 1,575,443 | -0.03(-1.53%) |
Nov 22, 2019 | 1.970 | 2.010 | 1.960 | 1.960 | 388,800 | -0.03(-1.51%) |
Nov 21, 2019 | 2.020 | 2.023 | 1.960 | 1.990 | 599,198 | -0.01(-0.50%) |
Nov 20, 2019 | 2.000 | 2.050 | 2.000 | 2.000 | 666,660 | +0.01(+0.50%) |
Nov 19, 2019 | 2.000 | 2.050 | 2.000 | 1.990 | 554,855 | -0.04(-1.97%) |
Nov 18, 2019 | 2.080 | 2.080 | 2.015 | 2.030 | 738,844 | -0.05(-2.40%) |
Nov 15, 2019 | 2.070 | 2.100 | 2.040 | 2.080 | 553,200 | +0.01(+0.48%) |
Nov 14, 2019 | 2.080 | 2.120 | 2.060 | 2.070 | 559,877 | -0.01(-0.48%) |
Nov 13, 2019 | 2.130 | 2.160 | 2.070 | 2.080 | 683,389 | -0.08(-3.70%) |
Nov 12, 2019 | 2.180 | 2.290 | 2.120 | 2.160 | 1,019,494 | -0.07(-3.14%) |
Nov 11, 2019 | 2.210 | 2.240 | 2.170 | 2.230 | 409,649 | -0.01(-0.45%) |
Nov 08, 2019 | 2.340 | 2.340 | 2.230 | 2.240 | 532,500 | -0.10(-4.27%) |
Nov 07, 2019 | 2.410 | 2.440 | 2.340 | 2.340 | 718,821 | -0.08(-3.31%) |
Nov 06, 2019 | 2.430 | 2.490 | 2.410 | 2.420 | 597,446 | +0.01(+0.41%) |
Nov 05, 2019 | 2.340 | 2.420 | 2.310 | 2.410 | 1,185,952 | +0.08(+3.43%) |
Nov 04, 2019 | 2.330 | 2.350 | 2.300 | 2.330 | 553,963 | +0.04(+1.75%) |