Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.310 | 2.340 | 2.250 | 2.315 | 82,300 | +0.00(+0.22%) |
Jan 30, 2020 | 2.370 | 2.380 | 2.300 | 2.310 | 128,368 | -0.08(-3.35%) |
Jan 29, 2020 | 2.380 | 2.390 | 2.340 | 2.390 | 106,996 | +0.05(+2.14%) |
Jan 28, 2020 | 2.250 | 2.350 | 2.240 | 2.340 | 92,287 | +0.09(+4.00%) |
Jan 27, 2020 | 2.280 | 2.280 | 2.220 | 2.250 | 104,906 | -0.04(-1.75%) |
Jan 24, 2020 | 2.330 | 2.400 | 2.250 | 2.290 | 111,900 | -0.04(-1.72%) |
Jan 23, 2020 | 2.290 | 2.360 | 2.273 | 2.330 | 96,177 | +0.04(+1.75%) |
Jan 22, 2020 | 2.330 | 2.360 | 2.270 | 2.290 | 224,666 | -0.04(-1.72%) |
Jan 21, 2020 | 2.420 | 2.438 | 2.300 | 2.330 | 204,593 | -0.12(-4.90%) |
Jan 17, 2020 | 2.510 | 2.580 | 2.430 | 2.450 | 97,900 | -0.06(-2.39%) |
Jan 16, 2020 | 2.500 | 2.630 | 2.490 | 2.510 | 77,983 | +0.02(+0.80%) |
Jan 15, 2020 | 2.540 | 2.610 | 2.470 | 2.490 | 77,491 | -0.05(-1.97%) |
Jan 14, 2020 | 2.430 | 2.610 | 2.430 | 2.540 | 93,222 | +0.11(+4.53%) |
Jan 13, 2020 | 2.400 | 2.460 | 2.380 | 2.430 | 142,870 | +0.02(+0.83%) |
Jan 10, 2020 | 2.510 | 2.570 | 2.350 | 2.410 | 155,000 | -0.11(-4.37%) |
Jan 09, 2020 | 2.590 | 2.590 | 2.500 | 2.520 | 115,623 | -0.07(-2.70%) |
Jan 08, 2020 | 2.650 | 2.670 | 2.590 | 2.590 | 108,588 | -0.05(-1.89%) |
Jan 07, 2020 | 2.610 | 2.640 | 2.560 | 2.640 | 160,308 | +0.03(+1.15%) |
Jan 06, 2020 | 2.370 | 2.620 | 2.370 | 2.610 | 430,461 | +0.24(+10.13%) |
Jan 03, 2020 | 2.240 | 2.410 | 2.230 | 2.370 | 217,500 | +0.12(+5.33%) |
Jan 02, 2020 | 2.240 | 2.280 | 2.200 | 2.250 | 217,537 | +0.02(+0.90%) |
Dec 31, 2019 | 2.200 | 2.250 | 2.195 | 2.230 | 290,500 | +0.03(+1.36%) |
Dec 30, 2019 | 2.260 | 2.260 | 2.178 | 2.200 | 195,011 | -0.02(-0.90%) |
Dec 27, 2019 | 2.250 | 2.270 | 2.160 | 2.220 | 230,000 | -0.03(-1.33%) |
Dec 26, 2019 | 2.300 | 2.310 | 2.224 | 2.250 | 149,238 | -0.05(-2.17%) |
Dec 24, 2019 | 2.300 | 2.334 | 2.255 | 2.300 | 80,500 | +0.02(+0.88%) |
Dec 23, 2019 | 2.270 | 2.310 | 2.210 | 2.280 | 192,088 | -0.01(-0.44%) |
Dec 20, 2019 | 2.260 | 2.300 | 2.260 | 2.290 | 72,800 | +0.00(+0.00%) |
Dec 19, 2019 | 2.300 | 2.380 | 2.250 | 2.290 | 110,494 | +0.02(+0.88%) |
Dec 18, 2019 | 2.250 | 2.330 | 2.240 | 2.270 | 99,051 | +0.04(+1.57%) |
Dec 17, 2019 | 2.210 | 2.250 | 2.190 | 2.235 | 89,740 | +0.02(+1.13%) |
Dec 16, 2019 | 2.200 | 2.240 | 2.170 | 2.210 | 123,467 | +0.05(+2.31%) |
Dec 13, 2019 | 2.150 | 2.220 | 2.130 | 2.160 | 76,200 | -0.04(-1.82%) |
Dec 12, 2019 | 2.250 | 2.260 | 2.190 | 2.200 | 128,891 | -0.04(-1.79%) |
Dec 11, 2019 | 2.330 | 2.348 | 2.220 | 2.240 | 78,594 | -0.08(-3.45%) |
Dec 10, 2019 | 2.300 | 2.350 | 2.270 | 2.320 | 93,961 | +0.02(+0.87%) |
Dec 09, 2019 | 2.460 | 2.460 | 2.210 | 2.300 | 314,152 | -0.23(-9.09%) |
Dec 06, 2019 | 2.560 | 2.615 | 2.500 | 2.530 | 133,700 | -0.03(-1.17%) |
Dec 05, 2019 | 2.540 | 2.640 | 2.500 | 2.560 | 172,472 | +0.06(+2.40%) |
Dec 04, 2019 | 2.540 | 2.580 | 2.447 | 2.500 | 144,295 | -0.03(-1.19%) |
Dec 03, 2019 | 2.600 | 2.630 | 2.460 | 2.530 | 115,756 | -0.07(-2.69%) |
Dec 02, 2019 | 2.440 | 2.620 | 2.410 | 2.600 | 196,938 | +0.20(+8.33%) |
Nov 29, 2019 | 2.290 | 2.421 | 2.100 | 2.400 | 77,100 | +0.06(+2.56%) |
Nov 27, 2019 | 2.260 | 2.360 | 2.215 | 2.340 | 127,600 | +0.06(+2.63%) |
Nov 26, 2019 | 2.300 | 2.320 | 2.250 | 2.280 | 74,035 | -0.03(-1.30%) |
Nov 25, 2019 | 2.220 | 2.370 | 2.220 | 2.310 | 141,214 | +0.09(+4.05%) |
Nov 22, 2019 | 2.210 | 2.260 | 2.180 | 2.220 | 62,300 | +0.00(+0.00%) |
Nov 21, 2019 | 2.260 | 2.280 | 2.192 | 2.220 | 48,166 | -0.02(-0.89%) |
Nov 20, 2019 | 2.120 | 2.300 | 2.120 | 2.240 | 200,385 | +0.11(+5.16%) |
Nov 19, 2019 | 2.140 | 2.180 | 2.100 | 2.130 | 157,469 | -0.00(-0.23%) |
Nov 18, 2019 | 2.280 | 2.350 | 2.130 | 2.135 | 155,361 | -0.14(-5.95%) |
Nov 15, 2019 | 2.320 | 2.360 | 2.250 | 2.270 | 79,200 | +0.00(+0.00%) |
Nov 14, 2019 | 2.310 | 2.310 | 2.220 | 2.270 | 95,050 | -0.06(-2.58%) |
Nov 13, 2019 | 2.380 | 2.380 | 2.276 | 2.330 | 214,698 | +0.04(+1.75%) |
Nov 12, 2019 | 2.570 | 2.570 | 2.250 | 2.290 | 240,558 | -0.10(-4.18%) |
Nov 11, 2019 | 2.450 | 2.500 | 2.360 | 2.390 | 122,075 | +0.01(+0.42%) |
Nov 08, 2019 | 2.760 | 2.760 | 2.350 | 2.380 | 395,500 | -0.24(-9.16%) |
Nov 07, 2019 | 2.650 | 2.683 | 2.540 | 2.620 | 238,779 | -0.03(-1.13%) |
Nov 06, 2019 | 2.770 | 2.830 | 2.530 | 2.650 | 242,993 | -0.14(-5.02%) |
Nov 05, 2019 | 2.830 | 3.090 | 2.670 | 2.790 | 459,424 | -0.01(-0.36%) |
Nov 04, 2019 | 2.500 | 2.800 | 2.480 | 2.800 | 826,260 | +0.40(+16.67%) |