Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.710 | 1.710 | 1.615 | 1.650 | 409,800 | -0.06(-3.51%) |
Jan 30, 2020 | 1.740 | 1.770 | 1.710 | 1.710 | 306,289 | -0.04(-2.29%) |
Jan 29, 2020 | 1.830 | 1.860 | 1.730 | 1.750 | 298,892 | -0.06(-3.31%) |
Jan 28, 2020 | 1.870 | 1.890 | 1.800 | 1.810 | 314,509 | -0.03(-1.90%) |
Jan 27, 2020 | 1.880 | 1.910 | 1.790 | 1.845 | 288,342 | -0.06(-3.40%) |
Jan 24, 2020 | 1.980 | 2.000 | 1.860 | 1.910 | 269,200 | -0.08(-4.02%) |
Jan 23, 2020 | 1.990 | 2.010 | 1.930 | 1.990 | 218,659 | -0.02(-1.00%) |
Jan 22, 2020 | 2.080 | 2.095 | 1.990 | 2.010 | 229,709 | -0.07(-3.37%) |
Jan 21, 2020 | 2.080 | 2.130 | 2.035 | 2.080 | 315,632 | +0.04(+1.96%) |
Jan 17, 2020 | 2.080 | 2.100 | 2.020 | 2.040 | 232,700 | -0.03(-1.45%) |
Jan 16, 2020 | 2.060 | 2.180 | 2.060 | 2.070 | 226,716 | +0.03(+1.47%) |
Jan 15, 2020 | 2.010 | 2.120 | 2.010 | 2.040 | 246,571 | +0.02(+0.99%) |
Jan 14, 2020 | 1.980 | 2.070 | 1.960 | 2.020 | 227,790 | +0.03(+1.51%) |
Jan 13, 2020 | 2.050 | 2.080 | 1.950 | 1.990 | 425,837 | -0.07(-3.40%) |
Jan 10, 2020 | 2.140 | 2.160 | 2.050 | 2.060 | 297,600 | -0.09(-4.19%) |
Jan 09, 2020 | 2.180 | 2.220 | 2.110 | 2.150 | 442,198 | -0.02(-0.92%) |
Jan 08, 2020 | 2.040 | 2.200 | 2.000 | 2.170 | 522,321 | -0.05(-2.25%) |
Jan 07, 2020 | 2.330 | 2.350 | 2.090 | 2.220 | 367,994 | -0.11(-4.72%) |
Jan 06, 2020 | 2.250 | 2.440 | 2.230 | 2.330 | 563,686 | +0.09(+4.02%) |
Jan 03, 2020 | 2.100 | 2.340 | 2.053 | 2.240 | 517,200 | +0.15(+7.18%) |
Jan 02, 2020 | 2.050 | 2.096 | 1.990 | 2.090 | 343,772 | +0.06(+2.96%) |
Dec 31, 2019 | 2.020 | 2.070 | 1.995 | 2.030 | 286,000 | +0.00(+0.00%) |
Dec 30, 2019 | 2.030 | 2.060 | 1.970 | 2.030 | 217,064 | -0.01(-0.49%) |
Dec 27, 2019 | 2.080 | 2.080 | 2.010 | 2.040 | 208,600 | -0.02(-0.97%) |
Dec 26, 2019 | 2.130 | 2.150 | 2.010 | 2.060 | 261,577 | -0.07(-3.29%) |
Dec 24, 2019 | 2.130 | 2.180 | 2.080 | 2.130 | 101,700 | -0.01(-0.47%) |
Dec 23, 2019 | 2.180 | 2.250 | 2.080 | 2.140 | 410,186 | -0.04(-1.83%) |
Dec 20, 2019 | 2.170 | 2.250 | 2.060 | 2.180 | 813,300 | +0.00(+0.00%) |
Dec 19, 2019 | 1.950 | 2.200 | 1.930 | 2.180 | 567,695 | +0.24(+12.37%) |
Dec 18, 2019 | 1.860 | 1.960 | 1.835 | 1.940 | 297,912 | +0.09(+4.86%) |
Dec 17, 2019 | 1.830 | 1.870 | 1.780 | 1.850 | 348,567 | +0.02(+1.09%) |
Dec 16, 2019 | 1.820 | 1.880 | 1.780 | 1.830 | 317,515 | +0.03(+1.67%) |
Dec 13, 2019 | 1.930 | 2.020 | 1.760 | 1.800 | 1,038,600 | -0.12(-6.25%) |
Dec 12, 2019 | 1.900 | 1.960 | 1.890 | 1.920 | 437,512 | +0.03(+1.59%) |
Dec 11, 2019 | 2.020 | 2.040 | 1.810 | 1.890 | 693,687 | -0.13(-6.44%) |
Dec 10, 2019 | 2.570 | 2.600 | 1.760 | 2.020 | 1,854,410 | -0.51(-20.16%) |
Dec 09, 2019 | 2.500 | 2.620 | 2.470 | 2.530 | 907,465 | +0.07(+2.85%) |
Dec 06, 2019 | 2.370 | 2.495 | 2.370 | 2.460 | 397,000 | +0.09(+3.80%) |
Dec 05, 2019 | 2.560 | 2.570 | 2.325 | 2.370 | 549,252 | -0.16(-6.32%) |
Dec 04, 2019 | 2.780 | 2.820 | 2.440 | 2.530 | 1,520,585 | -0.19(-6.99%) |
Dec 03, 2019 | 2.370 | 2.860 | 2.230 | 2.720 | 2,895,441 | +0.33(+13.81%) |
Dec 02, 2019 | 2.220 | 2.405 | 2.220 | 2.390 | 666,012 | +0.19(+8.64%) |
Nov 29, 2019 | 2.220 | 2.235 | 2.145 | 2.200 | 172,000 | -0.02(-0.90%) |
Nov 27, 2019 | 2.150 | 2.220 | 2.135 | 2.220 | 389,600 | +0.07(+3.26%) |
Nov 26, 2019 | 2.100 | 2.160 | 2.050 | 2.150 | 428,163 | +0.05(+2.38%) |
Nov 25, 2019 | 2.150 | 2.220 | 2.080 | 2.100 | 783,636 | -0.01(-0.47%) |
Nov 22, 2019 | 2.050 | 2.140 | 2.010 | 2.110 | 494,500 | +0.09(+4.46%) |
Nov 21, 2019 | 2.050 | 2.106 | 2.005 | 2.020 | 506,162 | +0.00(+0.00%) |
Nov 20, 2019 | 1.930 | 2.060 | 1.930 | 2.020 | 420,128 | +0.09(+4.66%) |
Nov 19, 2019 | 2.000 | 2.050 | 1.895 | 1.930 | 357,208 | -0.05(-2.53%) |
Nov 18, 2019 | 1.860 | 2.020 | 1.820 | 1.980 | 714,623 | +0.12(+6.45%) |
Nov 15, 2019 | 1.860 | 1.890 | 1.800 | 1.860 | 385,500 | +0.01(+0.54%) |
Nov 14, 2019 | 1.840 | 1.910 | 1.810 | 1.850 | 422,508 | +0.03(+1.65%) |
Nov 13, 2019 | 1.740 | 1.840 | 1.740 | 1.820 | 507,636 | +0.04(+2.25%) |
Nov 12, 2019 | 1.680 | 1.845 | 1.660 | 1.780 | 928,574 | +0.11(+6.59%) |
Nov 11, 2019 | 1.640 | 1.685 | 1.610 | 1.670 | 523,312 | +0.03(+1.83%) |
Nov 08, 2019 | 1.630 | 1.710 | 1.576 | 1.640 | 958,600 | +0.00(+0.00%) |
Nov 07, 2019 | 1.600 | 1.710 | 1.580 | 1.640 | 1,335,357 | +0.10(+6.49%) |
Nov 06, 2019 | 1.590 | 1.600 | 1.525 | 1.540 | 550,875 | -0.04(-2.53%) |
Nov 05, 2019 | 1.490 | 1.630 | 1.455 | 1.580 | 1,186,331 | +0.12(+8.22%) |
Nov 04, 2019 | 1.580 | 1.640 | 1.460 | 1.460 | 1,205,666 | -0.11(-7.01%) |