Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.700 | 1.940 | 1.680 | 1.850 | 13,925,400 | +0.10(+5.71%) |
Jan 30, 2020 | 1.720 | 1.800 | 1.680 | 1.750 | 10,388,278 | +0.00(+0.00%) |
Jan 29, 2020 | 1.980 | 1.990 | 1.750 | 1.750 | 14,491,392 | -0.16(-8.38%) |
Jan 28, 2020 | 1.860 | 1.970 | 1.780 | 1.910 | 13,300,400 | +0.07(+3.80%) |
Jan 27, 2020 | 1.870 | 1.940 | 1.800 | 1.840 | 11,653,723 | -0.07(-3.66%) |
Jan 24, 2020 | 2.000 | 2.020 | 1.800 | 1.910 | 13,313,600 | -0.06(-3.05%) |
Jan 23, 2020 | 2.020 | 2.130 | 1.960 | 1.970 | 12,090,733 | -0.08(-3.90%) |
Jan 22, 2020 | 2.190 | 2.210 | 2.000 | 2.050 | 10,596,729 | -0.16(-7.24%) |
Jan 21, 2020 | 2.350 | 2.360 | 2.170 | 2.210 | 12,324,129 | -0.18(-7.53%) |
Jan 17, 2020 | 2.550 | 2.570 | 2.330 | 2.390 | 8,928,800 | -0.12(-4.78%) |
Jan 16, 2020 | 2.560 | 2.690 | 2.490 | 2.510 | 7,357,778 | -0.03(-1.18%) |
Jan 15, 2020 | 2.500 | 2.610 | 2.450 | 2.540 | 7,664,470 | -0.01(-0.39%) |
Jan 14, 2020 | 2.360 | 2.610 | 2.350 | 2.550 | 8,184,270 | +0.20(+8.51%) |
Jan 13, 2020 | 2.360 | 2.380 | 2.260 | 2.350 | 9,777,810 | -0.02(-0.84%) |
Jan 10, 2020 | 2.400 | 2.410 | 2.300 | 2.370 | 11,663,300 | -0.03(-1.25%) |
Jan 09, 2020 | 2.500 | 2.510 | 2.340 | 2.400 | 13,006,756 | -0.15(-5.88%) |
Jan 08, 2020 | 2.700 | 2.810 | 2.530 | 2.550 | 13,175,612 | -0.13(-4.85%) |
Jan 07, 2020 | 2.620 | 2.710 | 2.530 | 2.680 | 9,550,584 | +0.06(+2.29%) |
Jan 06, 2020 | 2.730 | 2.750 | 2.520 | 2.620 | 10,088,226 | -0.06(-2.24%) |
Jan 03, 2020 | 2.760 | 2.780 | 2.610 | 2.680 | 11,055,800 | +0.09(+3.47%) |
Jan 02, 2020 | 2.880 | 2.920 | 2.550 | 2.590 | 9,861,371 | -0.26(-9.12%) |
Dec 31, 2019 | 2.720 | 2.980 | 2.690 | 2.850 | 7,469,200 | +0.10(+3.64%) |
Dec 30, 2019 | 2.730 | 2.860 | 2.680 | 2.750 | 7,682,521 | +0.05(+1.85%) |
Dec 27, 2019 | 2.890 | 2.910 | 2.700 | 2.700 | 5,329,600 | -0.19(-6.57%) |
Dec 26, 2019 | 2.930 | 2.960 | 2.850 | 2.890 | 3,973,821 | +0.02(+0.70%) |
Dec 24, 2019 | 2.930 | 3.060 | 2.830 | 2.870 | 4,319,400 | -0.04(-1.37%) |
Dec 23, 2019 | 2.740 | 2.930 | 2.680 | 2.910 | 11,514,099 | +0.16(+5.82%) |
Dec 20, 2019 | 2.980 | 2.980 | 2.720 | 2.750 | 17,016,100 | -0.25(-8.33%) |
Dec 19, 2019 | 2.870 | 3.050 | 2.830 | 3.000 | 8,370,747 | +0.13(+4.53%) |
Dec 18, 2019 | 2.780 | 2.910 | 2.770 | 2.870 | 8,658,633 | +0.06(+2.14%) |
Dec 17, 2019 | 2.660 | 2.840 | 2.630 | 2.810 | 11,824,010 | +0.13(+4.85%) |
Dec 16, 2019 | 2.680 | 2.720 | 2.590 | 2.680 | 12,371,302 | -0.01(-0.37%) |
Dec 13, 2019 | 2.970 | 2.970 | 2.655 | 2.690 | 13,719,800 | -0.23(-7.88%) |
Dec 12, 2019 | 2.650 | 3.010 | 2.640 | 2.920 | 12,486,555 | +0.26(+9.77%) |
Dec 11, 2019 | 2.660 | 2.740 | 2.630 | 2.660 | 7,294,655 | -0.02(-0.75%) |
Dec 10, 2019 | 2.580 | 2.710 | 2.560 | 2.680 | 11,808,652 | +0.11(+4.28%) |
Dec 09, 2019 | 2.480 | 2.750 | 2.420 | 2.570 | 23,978,862 | +0.38(+17.35%) |
Dec 06, 2019 | 2.100 | 2.220 | 2.060 | 2.190 | 7,650,500 | +0.09(+4.29%) |
Dec 05, 2019 | 2.210 | 2.240 | 2.070 | 2.100 | 8,531,503 | -0.07(-3.23%) |
Dec 04, 2019 | 2.060 | 2.220 | 2.030 | 2.170 | 9,503,984 | +0.15(+7.43%) |
Dec 03, 2019 | 1.970 | 2.090 | 1.930 | 2.020 | 9,354,203 | +0.06(+3.06%) |
Dec 02, 2019 | 2.000 | 2.050 | 1.960 | 1.960 | 8,680,312 | -0.03(-1.51%) |
Nov 29, 2019 | 2.060 | 2.095 | 1.990 | 1.990 | 3,838,400 | -0.11(-5.24%) |
Nov 27, 2019 | 2.030 | 2.110 | 2.000 | 2.100 | 6,304,000 | +0.11(+5.53%) |
Nov 26, 2019 | 2.080 | 2.120 | 1.970 | 1.990 | 11,029,914 | -0.10(-4.78%) |
Nov 25, 2019 | 2.140 | 2.180 | 2.040 | 2.090 | 7,864,959 | -0.08(-3.69%) |
Nov 22, 2019 | 2.060 | 2.270 | 2.040 | 2.170 | 10,797,600 | +0.13(+6.37%) |
Nov 21, 2019 | 1.950 | 2.080 | 1.860 | 2.040 | 11,446,964 | +0.10(+5.15%) |
Nov 20, 2019 | 2.040 | 2.050 | 1.880 | 1.940 | 14,164,636 | -0.03(-1.52%) |
Nov 19, 2019 | 2.030 | 2.110 | 1.950 | 1.970 | 10,251,412 | -0.06(-2.96%) |
Nov 18, 2019 | 2.200 | 2.230 | 1.970 | 2.030 | 13,098,344 | -0.22(-9.78%) |
Nov 15, 2019 | 2.220 | 2.320 | 2.140 | 2.250 | 8,997,100 | +0.03(+1.35%) |
Nov 14, 2019 | 2.390 | 2.390 | 2.170 | 2.220 | 14,622,967 | -0.15(-6.33%) |
Nov 13, 2019 | 2.510 | 2.510 | 2.320 | 2.370 | 18,303,752 | -0.16(-6.32%) |
Nov 12, 2019 | 2.650 | 2.690 | 2.460 | 2.530 | 17,011,736 | -0.09(-3.44%) |
Nov 11, 2019 | 2.750 | 2.820 | 2.620 | 2.620 | 10,656,764 | -0.24(-8.39%) |
Nov 08, 2019 | 2.820 | 2.890 | 2.720 | 2.860 | 6,441,100 | +0.00(+0.00%) |
Nov 07, 2019 | 2.820 | 2.905 | 2.720 | 2.860 | 8,405,312 | +0.10(+3.62%) |
Nov 06, 2019 | 2.750 | 3.030 | 2.690 | 2.760 | 13,355,444 | +0.00(+0.00%) |
Nov 05, 2019 | 2.970 | 3.110 | 2.730 | 2.760 | 14,026,330 | -0.18(-6.12%) |
Nov 04, 2019 | 2.830 | 3.010 | 2.780 | 2.940 | 15,688,697 | +0.27(+10.11%) |