Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.890 | 1.920 | 1.560 | 1.760 | 41,100 | -0.16(-8.33%) |
Jan 30, 2020 | 1.969 | 1.969 | 1.905 | 1.920 | 11,002 | +0.05(+2.67%) |
Jan 29, 2020 | 2.010 | 2.012 | 1.860 | 1.870 | 27,684 | -0.18(-8.78%) |
Jan 28, 2020 | 2.050 | 2.110 | 1.990 | 2.050 | 21,242 | +0.09(+4.59%) |
Jan 27, 2020 | 2.020 | 2.020 | 1.940 | 1.960 | 33,180 | -0.14(-6.67%) |
Jan 24, 2020 | 2.250 | 2.250 | 1.960 | 2.100 | 58,100 | -0.10(-4.55%) |
Jan 23, 2020 | 2.150 | 2.250 | 2.035 | 2.200 | 65,835 | -0.04(-1.79%) |
Jan 22, 2020 | 2.050 | 2.250 | 1.940 | 2.240 | 32,971 | +0.20(+9.80%) |
Jan 21, 2020 | 2.030 | 2.100 | 2.000 | 2.040 | 14,282 | -0.01(-0.49%) |
Jan 17, 2020 | 2.090 | 2.150 | 2.000 | 2.050 | 38,000 | +0.02(+0.99%) |
Jan 16, 2020 | 2.000 | 2.150 | 1.940 | 2.030 | 24,686 | +0.10(+5.45%) |
Jan 15, 2020 | 2.015 | 2.070 | 1.900 | 1.925 | 24,100 | -0.06(-3.27%) |
Jan 14, 2020 | 2.050 | 2.090 | 1.950 | 1.990 | 45,653 | -0.02(-1.01%) |
Jan 13, 2020 | 1.920 | 2.019 | 1.890 | 2.010 | 43,358 | +0.05(+2.40%) |
Jan 10, 2020 | 2.000 | 2.050 | 1.910 | 1.963 | 22,200 | -0.03(-1.31%) |
Jan 09, 2020 | 1.870 | 2.000 | 1.861 | 1.989 | 18,795 | +0.07(+3.60%) |
Jan 08, 2020 | 1.950 | 2.040 | 1.880 | 1.920 | 23,484 | -0.07(-3.52%) |
Jan 07, 2020 | 2.000 | 2.000 | 1.960 | 1.990 | 6,787 | -0.01(-0.50%) |
Jan 06, 2020 | 1.900 | 2.070 | 1.900 | 2.000 | 21,046 | +0.04(+2.04%) |
Jan 03, 2020 | 1.880 | 2.180 | 1.880 | 1.960 | 89,100 | +0.10(+5.38%) |
Jan 02, 2020 | 1.830 | 1.898 | 1.830 | 1.860 | 4,809 | +0.00(+0.00%) |
Dec 31, 2019 | 1.860 | 1.870 | 1.860 | 1.860 | 3,300 | -0.01(-0.53%) |
Dec 30, 2019 | 1.880 | 1.970 | 1.820 | 1.870 | 27,557 | -0.00(-0.27%) |
Dec 27, 2019 | 1.890 | 1.890 | 1.800 | 1.875 | 6,000 | +0.01(+0.81%) |
Dec 26, 2019 | 1.925 | 1.925 | 1.800 | 1.860 | 23,225 | -0.12(-6.06%) |
Dec 24, 2019 | 1.900 | 1.994 | 1.880 | 1.980 | 10,700 | +0.11(+5.88%) |
Dec 23, 2019 | 1.900 | 1.920 | 1.850 | 1.870 | 8,438 | -0.02(-1.03%) |
Dec 20, 2019 | 1.900 | 1.920 | 1.860 | 1.889 | 6,200 | +0.05(+2.75%) |
Dec 19, 2019 | 1.820 | 1.977 | 1.820 | 1.839 | 3,313 | -0.01(-0.43%) |
Dec 18, 2019 | 1.860 | 1.868 | 1.810 | 1.847 | 5,084 | -0.02(-1.25%) |
Dec 17, 2019 | 1.864 | 1.900 | 1.830 | 1.870 | 4,931 | -0.04(-2.09%) |
Dec 16, 2019 | 1.870 | 1.910 | 1.830 | 1.910 | 22,239 | +0.10(+5.52%) |
Dec 13, 2019 | 1.890 | 1.928 | 1.810 | 1.810 | 9,600 | -0.05(-2.68%) |
Dec 12, 2019 | 1.950 | 1.950 | 1.855 | 1.860 | 14,262 | -0.10(-5.11%) |
Dec 11, 2019 | 2.010 | 2.010 | 1.950 | 1.960 | 20,150 | -0.06(-2.97%) |
Dec 10, 2019 | 1.970 | 2.060 | 1.970 | 2.020 | 18,015 | +0.07(+3.59%) |
Dec 09, 2019 | 1.980 | 2.078 | 1.950 | 1.950 | 21,827 | -0.00(-0.17%) |
Dec 06, 2019 | 1.990 | 2.084 | 1.900 | 1.953 | 35,400 | -0.04(-1.77%) |
Dec 05, 2019 | 1.950 | 2.054 | 1.920 | 1.988 | 13,702 | +0.06(+3.03%) |
Dec 04, 2019 | 2.003 | 2.003 | 1.910 | 1.930 | 21,366 | -0.08(-3.98%) |
Dec 03, 2019 | 2.110 | 2.120 | 2.000 | 2.010 | 22,294 | -0.10(-4.74%) |
Dec 02, 2019 | 1.940 | 2.190 | 1.900 | 2.110 | 69,841 | +0.17(+8.76%) |
Nov 29, 2019 | 1.990 | 2.069 | 1.940 | 1.940 | 4,000 | -0.10(-4.90%) |
Nov 27, 2019 | 2.010 | 2.080 | 2.010 | 2.040 | 7,500 | +0.03(+1.49%) |
Nov 26, 2019 | 2.020 | 2.120 | 2.000 | 2.010 | 13,750 | -0.04(-1.95%) |
Nov 25, 2019 | 2.250 | 2.250 | 1.960 | 2.050 | 30,844 | -0.20(-8.89%) |
Nov 22, 2019 | 2.200 | 2.260 | 2.090 | 2.250 | 10,000 | +0.15(+7.14%) |
Nov 21, 2019 | 2.360 | 2.360 | 2.100 | 2.100 | 16,483 | -0.21(-9.09%) |
Nov 20, 2019 | 2.370 | 2.370 | 2.181 | 2.310 | 4,209 | +0.04(+1.54%) |
Nov 19, 2019 | 2.300 | 2.410 | 2.275 | 2.275 | 3,484 | +0.01(+0.50%) |
Nov 18, 2019 | 2.190 | 2.470 | 2.190 | 2.264 | 7,347 | +0.00(+0.16%) |
Nov 15, 2019 | 2.430 | 2.430 | 2.227 | 2.260 | 18,700 | -0.15(-6.22%) |
Nov 14, 2019 | 2.572 | 2.572 | 2.240 | 2.410 | 14,694 | -0.06(-2.43%) |
Nov 13, 2019 | 2.600 | 2.631 | 2.470 | 2.470 | 8,154 | -0.11(-4.26%) |
Nov 12, 2019 | 2.480 | 2.720 | 2.480 | 2.580 | 10,385 | +0.08(+3.20%) |
Nov 11, 2019 | 2.569 | 2.581 | 2.500 | 2.500 | 5,260 | -0.07(-2.72%) |
Nov 08, 2019 | 2.540 | 2.590 | 2.540 | 2.570 | 3,400 | -0.06(-2.10%) |
Nov 07, 2019 | 2.750 | 2.760 | 2.550 | 2.625 | 8,813 | -0.12(-4.55%) |
Nov 06, 2019 | 2.750 | 2.820 | 2.600 | 2.750 | 4,015 | +0.02(+0.58%) |
Nov 05, 2019 | 2.700 | 2.780 | 2.658 | 2.734 | 13,213 | -0.03(-0.94%) |
Nov 04, 2019 | 2.760 | 2.887 | 2.700 | 2.760 | 17,915 | +0.06(+2.22%) |