Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.680 | 2.750 | 2.633 | 2.730 | 24,700 | +0.03(+1.11%) |
Jan 30, 2020 | 2.680 | 2.780 | 2.590 | 2.700 | 49,365 | -0.02(-0.74%) |
Jan 29, 2020 | 2.600 | 2.800 | 2.560 | 2.720 | 152,130 | +0.01(+0.37%) |
Jan 28, 2020 | 2.820 | 2.820 | 2.611 | 2.710 | 73,735 | -0.08(-2.87%) |
Jan 27, 2020 | 2.570 | 2.810 | 2.510 | 2.790 | 187,303 | +0.04(+1.45%) |
Jan 24, 2020 | 2.950 | 2.980 | 2.700 | 2.750 | 381,200 | -0.05(-1.79%) |
Jan 23, 2020 | 2.550 | 2.990 | 2.340 | 2.800 | 838,043 | +0.22(+8.53%) |
Jan 22, 2020 | 2.750 | 3.010 | 2.480 | 2.580 | 4,378,166 | +0.53(+25.85%) |
Jan 21, 2020 | 2.060 | 2.060 | 1.970 | 2.050 | 23,043 | +0.00(+0.00%) |
Jan 17, 2020 | 2.080 | 2.080 | 1.972 | 2.050 | 22,800 | +0.02(+0.99%) |
Jan 16, 2020 | 2.040 | 2.080 | 2.030 | 2.030 | 17,174 | +0.00(+0.00%) |
Jan 15, 2020 | 2.000 | 2.060 | 2.000 | 2.030 | 21,339 | +0.01(+0.50%) |
Jan 14, 2020 | 2.020 | 2.050 | 2.000 | 2.020 | 12,210 | -0.03(-1.46%) |
Jan 13, 2020 | 2.000 | 2.050 | 1.990 | 2.050 | 19,343 | +0.00(+0.00%) |
Jan 10, 2020 | 2.000 | 2.050 | 1.930 | 2.050 | 14,500 | +0.00(+0.00%) |
Jan 09, 2020 | 2.045 | 2.057 | 2.010 | 2.050 | 13,239 | +0.03(+1.49%) |
Jan 08, 2020 | 2.105 | 2.105 | 2.020 | 2.020 | 13,003 | -0.10(-4.72%) |
Jan 07, 2020 | 2.100 | 2.190 | 2.060 | 2.120 | 40,741 | -0.02(-0.93%) |
Jan 06, 2020 | 2.110 | 2.170 | 2.076 | 2.140 | 21,732 | -0.01(-0.47%) |
Jan 03, 2020 | 2.190 | 2.199 | 2.110 | 2.150 | 23,800 | -0.02(-0.69%) |
Jan 02, 2020 | 2.040 | 2.219 | 2.020 | 2.165 | 20,878 | +0.15(+7.18%) |
Dec 31, 2019 | 1.890 | 2.060 | 1.840 | 2.020 | 37,800 | +0.09(+4.66%) |
Dec 30, 2019 | 1.860 | 1.960 | 1.859 | 1.930 | 24,224 | +0.08(+4.32%) |
Dec 27, 2019 | 1.860 | 1.970 | 1.850 | 1.850 | 18,900 | -0.01(-0.54%) |
Dec 26, 2019 | 1.940 | 1.980 | 1.830 | 1.860 | 30,856 | -0.08(-4.12%) |
Dec 24, 2019 | 1.871 | 1.970 | 1.870 | 1.940 | 11,500 | +0.11(+6.01%) |
Dec 23, 2019 | 1.900 | 1.910 | 1.830 | 1.830 | 16,603 | -0.02(-1.08%) |
Dec 20, 2019 | 1.900 | 1.944 | 1.800 | 1.850 | 41,700 | -0.05(-2.63%) |
Dec 19, 2019 | 1.990 | 1.990 | 1.900 | 1.900 | 24,250 | -0.04(-2.06%) |
Dec 18, 2019 | 1.830 | 1.990 | 1.830 | 1.940 | 28,034 | +0.14(+7.78%) |
Dec 17, 2019 | 1.760 | 1.880 | 1.700 | 1.800 | 44,028 | +0.08(+4.65%) |
Dec 16, 2019 | 1.760 | 1.800 | 1.680 | 1.720 | 43,991 | -0.04(-2.31%) |
Dec 13, 2019 | 1.720 | 1.803 | 1.661 | 1.761 | 92,200 | +0.07(+4.18%) |
Dec 12, 2019 | 1.840 | 1.840 | 1.690 | 1.690 | 144,273 | -0.10(-5.59%) |
Dec 11, 2019 | 1.800 | 1.851 | 1.790 | 1.790 | 54,852 | +0.01(+0.56%) |
Dec 10, 2019 | 1.820 | 1.850 | 1.771 | 1.780 | 25,244 | +0.01(+0.56%) |
Dec 09, 2019 | 1.860 | 1.869 | 1.770 | 1.770 | 59,357 | +0.01(+0.57%) |
Dec 06, 2019 | 1.850 | 1.850 | 1.740 | 1.760 | 79,300 | -0.02(-1.12%) |
Dec 05, 2019 | 1.880 | 1.890 | 1.770 | 1.780 | 44,225 | -0.07(-3.78%) |
Dec 04, 2019 | 1.810 | 1.910 | 1.770 | 1.850 | 65,057 | +0.05(+2.78%) |
Dec 03, 2019 | 1.900 | 1.980 | 1.780 | 1.800 | 92,973 | -0.13(-6.74%) |
Dec 02, 2019 | 1.980 | 2.012 | 1.930 | 1.930 | 21,042 | -0.03(-1.53%) |
Nov 29, 2019 | 1.840 | 2.042 | 1.840 | 1.960 | 54,200 | +0.06(+3.16%) |
Nov 27, 2019 | 2.110 | 2.120 | 1.618 | 1.900 | 287,700 | -0.17(-8.21%) |
Nov 26, 2019 | 2.170 | 2.230 | 2.020 | 2.070 | 108,946 | -0.15(-6.76%) |
Nov 25, 2019 | 2.130 | 2.250 | 2.130 | 2.220 | 46,272 | +0.08(+3.74%) |
Nov 22, 2019 | 2.140 | 2.200 | 2.070 | 2.140 | 75,300 | -0.06(-2.73%) |
Nov 21, 2019 | 2.230 | 2.245 | 2.104 | 2.200 | 56,121 | -0.05(-2.22%) |
Nov 20, 2019 | 2.300 | 2.390 | 2.250 | 2.250 | 17,145 | -0.05(-2.17%) |
Nov 19, 2019 | 2.220 | 2.320 | 2.200 | 2.300 | 9,639 | +0.08(+3.60%) |
Nov 18, 2019 | 2.300 | 2.380 | 2.170 | 2.220 | 34,159 | -0.12(-5.13%) |
Nov 15, 2019 | 2.320 | 2.360 | 2.302 | 2.340 | 4,700 | -0.03(-1.27%) |
Nov 14, 2019 | 2.480 | 2.480 | 2.220 | 2.370 | 86,648 | -0.08(-3.27%) |
Nov 13, 2019 | 2.480 | 2.550 | 2.380 | 2.450 | 24,723 | -0.04(-1.61%) |
Nov 12, 2019 | 2.490 | 2.490 | 2.400 | 2.490 | 21,639 | -0.05(-1.97%) |
Nov 11, 2019 | 2.560 | 2.630 | 2.405 | 2.540 | 46,726 | +0.04(+1.60%) |
Nov 08, 2019 | 2.540 | 2.560 | 2.450 | 2.500 | 80,300 | +0.12(+5.04%) |
Nov 07, 2019 | 2.310 | 2.500 | 2.270 | 2.380 | 87,512 | +0.07(+3.03%) |
Nov 06, 2019 | 2.340 | 2.395 | 2.310 | 2.310 | 15,003 | -0.05(-2.12%) |
Nov 05, 2019 | 2.360 | 2.370 | 2.350 | 2.360 | 5,584 | +0.02(+0.85%) |
Nov 04, 2019 | 2.300 | 2.400 | 2.300 | 2.340 | 25,257 | +0.01(+0.43%) |