Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.303 | 2.315 | 2.285 | 2.303 | 331,251 | -0.01(-0.37%) |
Dec 30, 2019 | 2.337 | 2.337 | 2.311 | 2.311 | 270,971 | -0.03(-1.10%) |
Dec 27, 2019 | 2.354 | 2.354 | 2.337 | 2.337 | 203,802 | +0.01(+0.37%) |
Dec 26, 2019 | 2.337 | 2.354 | 2.328 | 2.328 | 209,010 | -0.01(-0.37%) |
Dec 24, 2019 | 2.354 | 2.354 | 2.337 | 2.337 | 176,101 | -0.01(-0.37%) |
Dec 23, 2019 | 2.354 | 2.354 | 2.337 | 2.346 | 769,333 | +0.01(+0.37%) |
Dec 20, 2019 | 2.371 | 2.380 | 2.337 | 2.337 | 2,179,323 | +0.00(+0.00%) |
Dec 19, 2019 | 2.388 | 2.388 | 2.337 | 2.337 | 434,502 | -0.03(-1.45%) |
Dec 18, 2019 | 2.380 | 2.388 | 2.371 | 2.371 | 617,525 | -0.03(-1.43%) |
Dec 17, 2019 | 2.380 | 2.414 | 2.380 | 2.406 | 1,243,213 | +0.05(+2.19%) |
Dec 16, 2019 | 2.337 | 2.354 | 2.320 | 2.354 | 837,420 | +0.06(+2.62%) |
Dec 13, 2019 | 2.354 | 2.354 | 2.294 | 2.294 | 1,064,521 | -0.03(-1.48%) |
Dec 12, 2019 | 2.311 | 2.354 | 2.311 | 2.328 | 1,784,378 | +0.05(+2.26%) |
Dec 11, 2019 | 2.277 | 2.285 | 2.268 | 2.277 | 416,526 | -0.02(-0.75%) |
Dec 10, 2019 | 2.303 | 2.303 | 2.285 | 2.294 | 845,696 | +0.02(+0.75%) |
Dec 09, 2019 | 2.303 | 2.303 | 2.277 | 2.277 | 851,791 | +0.01(+0.38%) |
Dec 06, 2019 | 2.311 | 2.311 | 2.268 | 2.268 | 1,446,635 | -0.06(-2.58%) |
Dec 05, 2019 | 2.285 | 2.346 | 2.285 | 2.328 | 2,881,915 | +0.11(+5.04%) |
Dec 04, 2019 | 2.217 | 2.234 | 2.208 | 2.217 | 2,220,665 | +0.07(+3.20%) |
Dec 03, 2019 | 2.131 | 2.165 | 2.114 | 2.148 | 1,314,964 | +0.04(+2.04%) |
Dec 02, 2019 | 2.122 | 2.131 | 2.105 | 2.105 | 855,971 | +0.01(+0.41%) |
Nov 29, 2019 | 2.105 | 2.114 | 2.088 | 2.096 | 736,877 | -0.03(-1.61%) |
Nov 27, 2019 | 2.131 | 2.139 | 2.122 | 2.131 | 684,966 | +0.00(+0.00%) |
Nov 26, 2019 | 2.131 | 2.131 | 2.105 | 2.131 | 571,779 | +0.03(+1.22%) |
Nov 25, 2019 | 2.088 | 2.114 | 2.088 | 2.105 | 959,323 | +0.08(+3.81%) |
Nov 22, 2019 | 2.062 | 2.062 | 2.028 | 2.028 | 324,035 | -0.03(-1.26%) |
Nov 21, 2019 | 2.062 | 2.079 | 2.053 | 2.053 | 843,451 | -0.02(-0.83%) |
Nov 20, 2019 | 2.053 | 2.088 | 2.053 | 2.071 | 1,422,583 | +0.03(+1.69%) |
Nov 19, 2019 | 2.028 | 2.036 | 2.028 | 2.036 | 643,418 | +0.02(+0.85%) |
Nov 18, 2019 | 2.019 | 2.028 | 2.019 | 2.019 | 258,121 | +0.02(+0.86%) |
Nov 15, 2019 | 2.010 | 2.010 | 1.993 | 2.002 | 201,474 | -0.03(-1.69%) |
Nov 14, 2019 | 2.010 | 2.036 | 2.010 | 2.036 | 447,240 | +0.04(+2.16%) |
Nov 13, 2019 | 2.002 | 2.010 | 1.985 | 1.993 | 856,757 | -0.03(-1.28%) |
Nov 12, 2019 | 2.002 | 2.019 | 2.002 | 2.019 | 430,114 | +0.02(+0.86%) |
Nov 11, 2019 | 2.010 | 2.010 | 1.985 | 2.002 | 245,980 | +0.00(+0.00%) |
Nov 08, 2019 | 2.002 | 2.019 | 1.998 | 2.002 | 668,671 | -0.01(-0.43%) |
Nov 07, 2019 | 2.010 | 2.019 | 2.002 | 2.010 | 297,323 | -0.02(-0.85%) |
Nov 06, 2019 | 2.028 | 2.028 | 2.019 | 2.028 | 320,086 | +0.00(+0.00%) |
Nov 05, 2019 | 2.045 | 2.045 | 2.019 | 2.028 | 285,241 | -0.03(-1.26%) |
Nov 04, 2019 | 2.036 | 2.062 | 2.036 | 2.053 | 1,410,535 | +0.04(+2.14%) |
Nov 01, 2019 | 2.002 | 2.019 | 1.993 | 2.010 | 605,587 | +0.07(+3.54%) |
Oct 31, 2019 | 1.959 | 1.967 | 1.933 | 1.942 | 420,855 | -0.04(-2.16%) |
Oct 30, 2019 | 2.019 | 2.019 | 1.976 | 1.985 | 154,959 | -0.03(-1.28%) |
Oct 29, 2019 | 1.993 | 2.010 | 1.993 | 2.010 | 414,711 | +0.03(+1.30%) |
Oct 28, 2019 | 1.993 | 1.993 | 1.976 | 1.985 | 165,801 | -0.02(-0.86%) |
Oct 25, 2019 | 1.985 | 2.002 | 1.976 | 2.002 | 231,387 | +0.00(+0.00%) |
Oct 24, 2019 | 1.976 | 2.002 | 1.976 | 2.002 | 459,037 | +0.07(+3.56%) |
Oct 23, 2019 | 1.942 | 1.950 | 1.933 | 1.933 | 196,000 | +0.02(+0.90%) |
Oct 22, 2019 | 1.950 | 1.950 | 1.916 | 1.916 | 307,147 | -0.03(-1.76%) |
Oct 21, 2019 | 1.925 | 1.967 | 1.925 | 1.950 | 623,255 | +0.01(+0.44%) |
Oct 18, 2019 | 1.907 | 1.942 | 1.902 | 1.942 | 487,566 | +0.06(+3.20%) |
Oct 17, 2019 | 1.907 | 1.907 | 1.882 | 1.882 | 354,897 | -0.01(-0.45%) |
Oct 16, 2019 | 1.899 | 1.907 | 1.873 | 1.890 | 546,903 | +0.00(+0.00%) |
Oct 15, 2019 | 1.882 | 1.899 | 1.882 | 1.890 | 295,114 | +0.03(+1.85%) |
Oct 14, 2019 | 1.864 | 1.873 | 1.856 | 1.856 | 606,156 | -0.03(-1.37%) |
Oct 11, 2019 | 1.856 | 1.890 | 1.847 | 1.882 | 666,693 | +0.03(+1.39%) |
Oct 10, 2019 | 1.821 | 1.856 | 1.817 | 1.856 | 488,603 | +0.03(+1.89%) |
Oct 09, 2019 | 1.796 | 1.821 | 1.791 | 1.821 | 921,241 | +0.03(+1.44%) |
Oct 08, 2019 | 1.821 | 1.821 | 1.787 | 1.796 | 902,040 | -0.03(-1.41%) |
Oct 07, 2019 | 1.830 | 1.830 | 1.800 | 1.821 | 873,250 | -0.01(-0.47%) |
Oct 04, 2019 | 1.830 | 1.839 | 1.813 | 1.830 | 615,713 | +0.03(+1.43%) |
Oct 03, 2019 | 1.804 | 1.821 | 1.787 | 1.804 | 493,254 | +0.01(+0.48%) |
Oct 02, 2019 | 1.796 | 1.800 | 1.787 | 1.796 | 933,498 | -0.03(-1.88%) |