Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.170 | 2.170 | 2.170 | 0 | -0.02(-0.91%) | |
Dec 30, 2019 | 2.160 | 2.210 | 2.160 | 2.190 | 7,653,168 | +0.01(+0.46%) |
Dec 27, 2019 | 2.150 | 2.185 | 2.150 | 2.180 | 2,801,500 | +0.02(+0.93%) |
Dec 26, 2019 | 2.150 | 2.170 | 2.150 | 2.160 | 2,906,993 | +0.00(+0.00%) |
Dec 24, 2019 | 2.150 | 2.170 | 2.140 | 2.160 | 1,681,700 | +0.00(+0.00%) |
Dec 23, 2019 | 2.150 | 2.190 | 2.150 | 2.160 | 2,376,818 | -0.01(-0.46%) |
Dec 20, 2019 | 2.190 | 2.200 | 2.160 | 2.170 | 7,060,600 | -0.02(-0.91%) |
Dec 19, 2019 | 2.120 | 2.200 | 2.100 | 2.190 | 17,923,140 | +0.18(+8.96%) |
Dec 18, 2019 | 2.130 | 2.140 | 2.090 | 2.010 | 1,135,572 | -0.09(-4.29%) |
Dec 17, 2019 | 2.090 | 2.110 | 2.060 | 2.100 | 4,056,330 | +0.02(+0.96%) |
Dec 16, 2019 | 2.100 | 2.100 | 2.060 | 2.080 | 823,493 | +0.01(+0.48%) |
Dec 13, 2019 | 2.070 | 2.110 | 2.060 | 2.070 | 1,500,600 | +0.00(+0.00%) |
Dec 12, 2019 | 2.100 | 2.100 | 2.040 | 2.070 | 2,127,791 | +0.03(+1.47%) |
Dec 11, 2019 | 1.930 | 2.060 | 1.880 | 2.040 | 5,766,718 | +0.11(+5.70%) |
Dec 10, 2019 | 1.920 | 1.950 | 1.920 | 1.930 | 1,163,033 | +0.01(+0.52%) |
Dec 09, 2019 | 1.920 | 1.960 | 1.910 | 1.920 | 1,489,732 | +0.01(+0.52%) |
Dec 06, 2019 | 1.930 | 1.940 | 1.900 | 1.910 | 3,517,100 | +0.00(+0.00%) |
Dec 05, 2019 | 1.910 | 1.940 | 1.900 | 1.910 | 1,915,273 | +0.01(+0.53%) |
Dec 04, 2019 | 1.930 | 1.950 | 1.900 | 1.900 | 1,125,357 | -0.03(-1.55%) |
Dec 03, 2019 | 1.870 | 1.955 | 1.860 | 1.930 | 1,137,804 | +0.06(+3.21%) |
Dec 02, 2019 | 1.850 | 1.890 | 1.850 | 1.870 | 2,682,969 | +0.01(+0.54%) |
Nov 29, 2019 | 1.860 | 1.885 | 1.850 | 1.860 | 255,800 | +0.01(+0.54%) |
Nov 27, 2019 | 1.840 | 1.880 | 1.840 | 1.850 | 380,500 | -0.01(-0.54%) |
Nov 26, 2019 | 1.840 | 1.880 | 1.835 | 1.860 | 3,752,934 | +0.00(+0.00%) |
Nov 25, 2019 | 1.870 | 1.910 | 1.850 | 1.860 | 3,038,874 | +0.00(+0.00%) |
Nov 22, 2019 | 1.860 | 1.890 | 1.845 | 1.860 | 1,002,100 | +0.01(+0.54%) |
Nov 21, 2019 | 1.860 | 1.875 | 1.830 | 1.850 | 292,101 | +0.00(+0.00%) |
Nov 20, 2019 | 1.850 | 1.880 | 1.850 | 1.850 | 159,391 | +0.00(+0.00%) |
Nov 19, 2019 | 1.860 | 1.870 | 1.830 | 1.850 | 341,895 | -0.01(-0.54%) |
Nov 18, 2019 | 1.860 | 1.880 | 1.840 | 1.860 | 243,088 | +0.00(+0.00%) |
Nov 15, 2019 | 1.890 | 1.910 | 1.850 | 1.860 | 856,800 | -0.01(-0.53%) |
Nov 14, 2019 | 1.850 | 1.900 | 1.830 | 1.870 | 968,256 | +0.02(+1.08%) |
Nov 13, 2019 | 1.880 | 1.880 | 1.840 | 1.850 | 179,760 | -0.02(-1.07%) |
Nov 12, 2019 | 1.860 | 1.870 | 1.835 | 1.870 | 1,221,201 | +0.02(+1.08%) |
Nov 11, 2019 | 1.800 | 1.890 | 1.800 | 1.850 | 606,342 | +0.05(+2.78%) |
Nov 08, 2019 | 1.750 | 1.860 | 1.750 | 1.800 | 1,189,400 | +0.05(+2.86%) |
Nov 07, 2019 | 1.760 | 1.800 | 1.750 | 1.750 | 317,303 | -0.01(-0.57%) |
Nov 06, 2019 | 1.750 | 1.790 | 1.720 | 1.760 | 2,320,197 | +0.01(+0.57%) |
Nov 05, 2019 | 1.800 | 1.800 | 1.710 | 1.750 | 2,552,383 | -0.06(-3.31%) |
Nov 04, 2019 | 1.900 | 1.900 | 1.810 | 1.810 | 1,658,764 | -0.08(-4.23%) |
Nov 01, 2019 | 1.890 | 1.920 | 1.880 | 1.890 | 181,500 | +0.00(+0.00%) |
Oct 31, 2019 | 1.880 | 1.900 | 1.860 | 1.890 | 148,284 | +0.02(+1.07%) |
Oct 30, 2019 | 1.860 | 1.880 | 1.860 | 1.870 | 141,064 | +0.00(+0.00%) |
Oct 29, 2019 | 1.890 | 1.890 | 1.860 | 1.870 | 125,206 | +0.00(+0.00%) |
Oct 28, 2019 | 1.860 | 1.890 | 1.860 | 1.870 | 116,145 | +0.01(+0.54%) |
Oct 25, 2019 | 1.850 | 1.880 | 1.850 | 1.860 | 104,000 | +0.00(+0.00%) |
Oct 24, 2019 | 1.870 | 1.885 | 1.850 | 1.860 | 233,508 | -0.01(-0.53%) |
Oct 23, 2019 | 1.880 | 1.900 | 1.860 | 1.870 | 149,997 | -0.01(-0.53%) |
Oct 22, 2019 | 1.890 | 1.890 | 1.865 | 1.880 | 106,660 | +0.01(+0.53%) |
Oct 21, 2019 | 1.850 | 1.880 | 1.850 | 1.870 | 158,158 | +0.03(+1.63%) |
Oct 18, 2019 | 1.870 | 1.870 | 1.840 | 1.840 | 283,900 | -0.03(-1.60%) |
Oct 17, 2019 | 1.880 | 1.887 | 1.860 | 1.870 | 302,617 | -0.02(-1.06%) |
Oct 16, 2019 | 1.910 | 1.910 | 1.875 | 1.890 | 252,056 | -0.02(-1.05%) |
Oct 15, 2019 | 1.930 | 1.930 | 1.880 | 1.910 | 3,505,675 | +0.00(+0.00%) |
Oct 14, 2019 | 1.910 | 1.930 | 1.880 | 1.910 | 199,644 | -0.01(-0.52%) |
Oct 11, 2019 | 1.950 | 1.950 | 1.900 | 1.920 | 382,000 | -0.01(-0.52%) |
Oct 10, 2019 | 1.970 | 1.970 | 1.880 | 1.930 | 3,375,998 | -0.05(-2.53%) |
Oct 09, 2019 | 1.970 | 1.980 | 1.950 | 1.980 | 191,370 | +0.01(+0.51%) |
Oct 08, 2019 | 1.970 | 1.980 | 1.950 | 1.970 | 233,757 | +0.00(+0.00%) |
Oct 07, 2019 | 1.952 | 1.980 | 1.952 | 1.970 | 347,798 | +0.01(+0.51%) |
Oct 04, 2019 | 1.960 | 1.960 | 1.940 | 1.960 | 166,000 | +0.01(+0.51%) |
Oct 03, 2019 | 1.940 | 1.980 | 1.930 | 1.950 | 329,188 | +0.01(+0.52%) |
Oct 02, 2019 | 1.940 | 1.960 | 1.930 | 1.940 | 218,614 | -0.01(-0.51%) |