Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.459 | 2.469 | 2.366 | 2.422 | 565,742 | -0.05(-1.89%) |
Jan 30, 2020 | 2.487 | 2.501 | 2.445 | 2.469 | 330,448 | -0.04(-1.49%) |
Jan 29, 2020 | 2.506 | 2.534 | 2.469 | 2.506 | 206,951 | -0.01(-0.37%) |
Jan 28, 2020 | 2.506 | 2.590 | 2.478 | 2.515 | 235,367 | +0.01(+0.37%) |
Jan 27, 2020 | 2.646 | 2.673 | 2.431 | 2.506 | 626,534 | -0.14(-5.28%) |
Jan 24, 2020 | 2.748 | 2.813 | 2.627 | 2.646 | 353,830 | -0.10(-3.73%) |
Jan 23, 2020 | 2.701 | 2.757 | 2.655 | 2.748 | 452,484 | +0.05(+1.72%) |
Jan 22, 2020 | 2.599 | 2.739 | 2.580 | 2.701 | 262,921 | +0.10(+3.94%) |
Jan 21, 2020 | 2.599 | 2.608 | 2.562 | 2.599 | 331,696 | -0.01(-0.36%) |
Jan 17, 2020 | 2.636 | 2.636 | 2.599 | 2.608 | 200,532 | -0.02(-0.71%) |
Jan 16, 2020 | 2.627 | 2.636 | 2.608 | 2.627 | 166,555 | +0.02(+0.71%) |
Jan 15, 2020 | 2.599 | 2.618 | 2.571 | 2.608 | 206,752 | +0.02(+0.72%) |
Jan 14, 2020 | 2.627 | 2.636 | 2.590 | 2.590 | 198,123 | -0.05(-1.77%) |
Jan 13, 2020 | 2.636 | 2.655 | 2.599 | 2.636 | 198,786 | -0.02(-0.70%) |
Jan 10, 2020 | 2.664 | 2.664 | 2.562 | 2.655 | 430,694 | +0.00(+0.00%) |
Jan 09, 2020 | 2.664 | 2.683 | 2.636 | 2.655 | 388,266 | -0.05(-1.72%) |
Jan 08, 2020 | 2.701 | 2.711 | 2.669 | 2.701 | 128,198 | +0.00(+0.00%) |
Jan 07, 2020 | 2.748 | 2.748 | 2.664 | 2.701 | 206,376 | -0.06(-2.03%) |
Jan 06, 2020 | 2.804 | 2.813 | 2.739 | 2.757 | 284,354 | -0.07(-2.31%) |
Jan 03, 2020 | 2.720 | 2.869 | 2.701 | 2.822 | 751,460 | +0.08(+3.06%) |
Jan 02, 2020 | 2.767 | 2.767 | 2.694 | 2.739 | 209,382 | -0.01(-0.34%) |
Dec 31, 2019 | 2.655 | 2.748 | 2.655 | 2.748 | 248,411 | +0.07(+2.43%) |
Dec 30, 2019 | 2.627 | 2.692 | 2.622 | 2.683 | 189,584 | +0.05(+1.77%) |
Dec 27, 2019 | 2.608 | 2.692 | 2.599 | 2.636 | 241,433 | +0.06(+2.17%) |
Dec 26, 2019 | 2.562 | 2.590 | 2.552 | 2.580 | 312,034 | +0.03(+1.10%) |
Dec 24, 2019 | 2.618 | 2.618 | 2.487 | 2.552 | 314,325 | -0.04(-1.44%) |
Dec 23, 2019 | 2.664 | 2.664 | 2.557 | 2.590 | 248,543 | -0.07(-2.80%) |
Dec 20, 2019 | 2.590 | 2.673 | 2.571 | 2.664 | 1,875,216 | +0.09(+3.62%) |
Dec 19, 2019 | 2.469 | 2.599 | 2.469 | 2.571 | 383,007 | +0.09(+3.76%) |
Dec 18, 2019 | 2.459 | 2.501 | 2.459 | 2.478 | 202,623 | +0.01(+0.38%) |
Dec 17, 2019 | 2.422 | 2.515 | 2.422 | 2.469 | 323,644 | +0.03(+1.15%) |
Dec 16, 2019 | 2.478 | 2.496 | 2.422 | 2.441 | 301,436 | -0.02(-0.76%) |
Dec 13, 2019 | 2.450 | 2.478 | 2.422 | 2.459 | 264,943 | -0.01(-0.38%) |
Dec 12, 2019 | 2.562 | 2.599 | 2.469 | 2.469 | 238,458 | -0.08(-3.28%) |
Dec 11, 2019 | 2.599 | 2.608 | 2.534 | 2.552 | 256,937 | -0.06(-2.14%) |
Dec 10, 2019 | 2.562 | 2.618 | 2.562 | 2.608 | 187,602 | +0.03(+1.08%) |
Dec 09, 2019 | 2.552 | 2.618 | 2.552 | 2.580 | 225,413 | +0.01(+0.36%) |
Dec 06, 2019 | 2.524 | 2.618 | 2.524 | 2.571 | 331,608 | +0.02(+0.73%) |
Dec 05, 2019 | 2.487 | 2.590 | 2.487 | 2.552 | 329,447 | +0.06(+2.24%) |
Dec 04, 2019 | 2.478 | 2.562 | 2.478 | 2.496 | 384,465 | +0.01(+0.37%) |
Dec 03, 2019 | 2.524 | 2.524 | 2.441 | 2.487 | 401,767 | -0.01(-0.37%) |
Dec 02, 2019 | 2.469 | 2.515 | 2.459 | 2.496 | 493,352 | +0.01(+0.37%) |
Nov 29, 2019 | 2.450 | 2.496 | 2.431 | 2.487 | 133,652 | +0.03(+1.14%) |
Nov 27, 2019 | 2.469 | 2.496 | 2.450 | 2.459 | 190,334 | +0.01(+0.38%) |
Nov 26, 2019 | 2.478 | 2.497 | 2.441 | 2.450 | 435,197 | +0.00(+0.00%) |
Nov 25, 2019 | 2.441 | 2.469 | 2.422 | 2.450 | 226,888 | +0.02(+0.77%) |
Nov 22, 2019 | 2.506 | 2.506 | 2.389 | 2.431 | 325,811 | -0.05(-1.88%) |
Nov 21, 2019 | 2.543 | 2.543 | 2.478 | 2.478 | 227,772 | -0.04(-1.48%) |
Nov 20, 2019 | 2.599 | 2.621 | 2.515 | 2.515 | 344,336 | -0.06(-2.17%) |
Nov 19, 2019 | 2.627 | 2.636 | 2.571 | 2.571 | 188,350 | -0.02(-0.72%) |
Nov 18, 2019 | 2.646 | 2.664 | 2.590 | 2.590 | 123,962 | -0.05(-1.77%) |
Nov 15, 2019 | 2.608 | 2.646 | 2.590 | 2.636 | 193,125 | +0.06(+2.17%) |
Nov 14, 2019 | 2.552 | 2.590 | 2.534 | 2.580 | 241,828 | +0.03(+1.10%) |
Nov 13, 2019 | 2.590 | 2.618 | 2.552 | 2.552 | 266,801 | -0.06(-2.14%) |
Nov 12, 2019 | 2.673 | 2.711 | 2.608 | 2.608 | 282,842 | -0.07(-2.78%) |
Nov 11, 2019 | 2.580 | 2.715 | 2.552 | 2.683 | 354,961 | +0.10(+3.97%) |
Nov 08, 2019 | 2.888 | 2.888 | 2.580 | 2.580 | 543,735 | -0.29(-10.06%) |
Nov 07, 2019 | 2.934 | 2.944 | 2.804 | 2.869 | 154,659 | -0.06(-1.91%) |
Nov 06, 2019 | 3.035 | 3.044 | 2.907 | 2.925 | 294,825 | -0.11(-3.63%) |
Nov 05, 2019 | 3.053 | 3.067 | 2.957 | 3.035 | 243,223 | +0.02(+0.61%) |
Nov 04, 2019 | 3.108 | 3.116 | 2.998 | 3.017 | 364,610 | -0.06(-2.08%) |