Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.890 | 2.940 | 2.710 | 2.935 | 523,700 | +0.04(+1.56%) |
Jan 30, 2020 | 3.160 | 3.270 | 2.850 | 2.890 | 417,510 | -0.26(-8.25%) |
Jan 29, 2020 | 3.160 | 3.200 | 3.075 | 3.150 | 686,309 | +0.01(+0.32%) |
Jan 28, 2020 | 2.960 | 3.170 | 2.960 | 3.140 | 577,590 | +0.16(+5.37%) |
Jan 27, 2020 | 3.100 | 3.100 | 2.680 | 2.980 | 765,854 | -0.15(-4.79%) |
Jan 24, 2020 | 3.060 | 3.140 | 3.060 | 3.130 | 486,400 | +0.09(+2.96%) |
Jan 23, 2020 | 3.000 | 3.070 | 2.950 | 3.040 | 643,636 | +0.07(+2.36%) |
Jan 22, 2020 | 2.770 | 3.120 | 2.720 | 2.970 | 780,118 | +0.25(+9.19%) |
Jan 21, 2020 | 2.770 | 2.870 | 2.690 | 2.720 | 1,444,759 | -0.02(-0.73%) |
Jan 17, 2020 | 2.560 | 2.790 | 2.560 | 2.740 | 1,462,200 | +0.22(+8.73%) |
Jan 16, 2020 | 2.320 | 2.550 | 2.320 | 2.520 | 457,612 | +0.22(+9.57%) |
Jan 15, 2020 | 2.290 | 2.320 | 2.270 | 2.300 | 211,251 | +0.02(+0.88%) |
Jan 14, 2020 | 2.130 | 2.300 | 2.130 | 2.280 | 300,110 | +0.05(+2.24%) |
Jan 13, 2020 | 2.310 | 2.330 | 2.190 | 2.230 | 436,258 | -0.08(-3.46%) |
Jan 10, 2020 | 2.300 | 2.332 | 2.230 | 2.310 | 528,900 | +0.08(+3.59%) |
Jan 09, 2020 | 2.260 | 2.370 | 2.180 | 2.230 | 1,713,963 | +0.13(+6.19%) |
Jan 08, 2020 | 2.090 | 2.120 | 2.070 | 2.100 | 202,895 | +0.01(+0.48%) |
Jan 07, 2020 | 2.030 | 2.120 | 2.020 | 2.090 | 254,006 | +0.07(+3.47%) |
Jan 06, 2020 | 2.000 | 2.130 | 1.950 | 2.020 | 356,697 | +0.02(+1.00%) |
Jan 03, 2020 | 2.000 | 2.010 | 1.950 | 2.000 | 112,500 | +0.00(+0.00%) |
Jan 02, 2020 | 2.080 | 2.093 | 1.958 | 2.000 | 403,516 | -0.09(-4.31%) |
Dec 31, 2019 | 2.050 | 2.140 | 2.000 | 2.090 | 249,100 | +0.03(+1.70%) |
Dec 30, 2019 | 2.150 | 2.160 | 2.000 | 2.055 | 275,732 | -0.07(-3.52%) |
Dec 27, 2019 | 2.140 | 2.160 | 2.090 | 2.130 | 251,000 | +0.02(+0.95%) |
Dec 26, 2019 | 2.080 | 2.160 | 2.076 | 2.110 | 261,322 | +0.03(+1.44%) |
Dec 24, 2019 | 2.060 | 2.090 | 2.040 | 2.080 | 349,900 | +0.03(+1.46%) |
Dec 23, 2019 | 1.980 | 2.080 | 1.980 | 2.050 | 466,224 | +0.05(+2.50%) |
Dec 20, 2019 | 1.990 | 2.010 | 1.950 | 2.000 | 1,155,000 | +0.01(+0.50%) |
Dec 19, 2019 | 1.870 | 2.000 | 1.850 | 1.990 | 530,902 | +0.10(+5.29%) |
Dec 18, 2019 | 1.850 | 1.900 | 1.820 | 1.890 | 767,704 | +0.04(+2.16%) |
Dec 17, 2019 | 1.810 | 1.860 | 1.760 | 1.850 | 605,784 | +0.05(+2.78%) |
Dec 16, 2019 | 1.850 | 1.860 | 1.770 | 1.800 | 535,052 | -0.04(-2.17%) |
Dec 13, 2019 | 1.830 | 1.875 | 1.810 | 1.840 | 240,400 | +0.01(+0.55%) |
Dec 12, 2019 | 1.770 | 1.830 | 1.760 | 1.830 | 237,786 | +0.04(+2.23%) |
Dec 11, 2019 | 1.800 | 1.810 | 1.765 | 1.790 | 148,259 | -0.01(-0.56%) |
Dec 10, 2019 | 1.800 | 1.820 | 1.680 | 1.800 | 440,835 | +0.03(+1.69%) |
Dec 09, 2019 | 1.840 | 1.900 | 1.760 | 1.770 | 370,385 | -0.04(-2.21%) |
Dec 06, 2019 | 1.790 | 1.820 | 1.740 | 1.810 | 146,900 | +0.04(+2.26%) |
Dec 05, 2019 | 1.820 | 1.870 | 1.740 | 1.770 | 151,049 | -0.04(-2.21%) |
Dec 04, 2019 | 1.830 | 1.870 | 1.800 | 1.810 | 298,880 | -0.02(-1.09%) |
Dec 03, 2019 | 1.840 | 1.870 | 1.780 | 1.830 | 331,865 | -0.02(-1.08%) |
Dec 02, 2019 | 1.850 | 1.860 | 1.710 | 1.850 | 393,187 | +0.04(+2.21%) |
Nov 29, 2019 | 1.770 | 1.850 | 1.760 | 1.810 | 193,500 | +0.05(+2.84%) |
Nov 27, 2019 | 1.750 | 1.810 | 1.670 | 1.760 | 674,300 | +0.01(+0.57%) |
Nov 26, 2019 | 1.700 | 1.800 | 1.620 | 1.750 | 517,981 | +0.07(+4.17%) |
Nov 25, 2019 | 1.600 | 1.700 | 1.580 | 1.680 | 518,471 | +0.11(+7.01%) |
Nov 22, 2019 | 1.510 | 1.640 | 1.480 | 1.570 | 675,300 | +0.08(+5.37%) |
Nov 21, 2019 | 1.500 | 1.540 | 1.430 | 1.490 | 274,579 | +0.00(+0.00%) |
Nov 20, 2019 | 1.500 | 1.570 | 1.480 | 1.490 | 315,647 | -0.01(-0.67%) |
Nov 19, 2019 | 1.480 | 1.520 | 1.470 | 1.500 | 222,932 | +0.03(+2.04%) |
Nov 18, 2019 | 1.620 | 1.620 | 1.430 | 1.470 | 467,395 | -0.11(-6.96%) |
Nov 15, 2019 | 1.570 | 1.590 | 1.520 | 1.580 | 160,900 | +0.02(+1.28%) |
Nov 14, 2019 | 1.600 | 1.637 | 1.549 | 1.560 | 174,473 | -0.01(-0.64%) |
Nov 13, 2019 | 1.660 | 1.710 | 1.560 | 1.570 | 316,334 | -0.08(-4.85%) |
Nov 12, 2019 | 1.720 | 1.720 | 1.620 | 1.650 | 339,780 | -0.06(-3.51%) |
Nov 11, 2019 | 1.730 | 1.800 | 1.560 | 1.710 | 338,760 | -0.04(-2.29%) |
Nov 08, 2019 | 1.740 | 1.760 | 1.665 | 1.750 | 362,300 | +0.03(+1.74%) |
Nov 07, 2019 | 1.770 | 1.790 | 1.620 | 1.720 | 495,827 | -0.08(-4.44%) |
Nov 06, 2019 | 1.610 | 1.840 | 1.450 | 1.800 | 3,970,258 | +0.21(+13.21%) |
Nov 05, 2019 | 2.120 | 2.120 | 1.570 | 1.590 | 1,598,071 | -0.83(-34.30%) |
Nov 04, 2019 | 2.290 | 2.480 | 2.280 | 2.420 | 282,386 | +0.13(+5.68%) |