Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.160 | 2.171 | 2.125 | 2.150 | 91,400 | -0.03(-1.38%) |
Jan 30, 2020 | 2.160 | 2.200 | 2.150 | 2.180 | 139,936 | +0.02(+0.93%) |
Jan 29, 2020 | 2.140 | 2.160 | 2.112 | 2.160 | 39,898 | +0.00(+0.00%) |
Jan 28, 2020 | 2.130 | 2.165 | 2.110 | 2.160 | 52,358 | +0.00(+0.00%) |
Jan 27, 2020 | 2.120 | 2.165 | 2.111 | 2.160 | 97,131 | -0.02(-0.92%) |
Jan 24, 2020 | 2.200 | 2.200 | 2.170 | 2.180 | 44,000 | -0.01(-0.46%) |
Jan 23, 2020 | 2.190 | 2.200 | 2.170 | 2.190 | 205,903 | +0.00(+0.00%) |
Jan 22, 2020 | 2.180 | 2.200 | 2.160 | 2.190 | 201,653 | +0.00(+0.00%) |
Jan 21, 2020 | 2.200 | 2.210 | 2.170 | 2.190 | 90,639 | -0.02(-0.90%) |
Jan 17, 2020 | 2.190 | 2.220 | 2.190 | 2.210 | 104,200 | +0.02(+0.91%) |
Jan 16, 2020 | 2.190 | 2.240 | 2.170 | 2.190 | 223,843 | -0.06(-2.67%) |
Jan 15, 2020 | 2.220 | 2.260 | 2.200 | 2.250 | 129,130 | +0.02(+0.90%) |
Jan 14, 2020 | 2.220 | 2.250 | 2.220 | 2.230 | 43,641 | +0.01(+0.45%) |
Jan 13, 2020 | 2.210 | 2.230 | 2.200 | 2.220 | 43,421 | +0.01(+0.45%) |
Jan 10, 2020 | 2.180 | 2.240 | 2.170 | 2.210 | 76,400 | +0.02(+0.91%) |
Jan 09, 2020 | 2.210 | 2.210 | 2.170 | 2.190 | 102,552 | +0.00(+0.00%) |
Jan 08, 2020 | 2.160 | 2.230 | 2.160 | 2.190 | 81,837 | +0.04(+1.86%) |
Jan 07, 2020 | 2.150 | 2.190 | 2.140 | 2.150 | 112,275 | +0.00(+0.00%) |
Jan 06, 2020 | 2.140 | 2.200 | 2.110 | 2.150 | 178,278 | +0.00(+0.00%) |
Jan 03, 2020 | 2.160 | 2.180 | 2.140 | 2.150 | 76,400 | -0.02(-0.92%) |
Jan 02, 2020 | 2.180 | 2.220 | 2.160 | 2.170 | 64,737 | -0.01(-0.46%) |
Dec 31, 2019 | 2.230 | 2.230 | 2.160 | 2.180 | 413,200 | -0.09(-3.96%) |
Dec 30, 2019 | 2.150 | 2.280 | 2.150 | 2.270 | 682,426 | +0.08(+3.65%) |
Dec 27, 2019 | 2.160 | 2.190 | 2.120 | 2.190 | 348,600 | +0.03(+1.39%) |
Dec 26, 2019 | 2.110 | 2.180 | 2.070 | 2.160 | 360,719 | +0.08(+3.85%) |
Dec 24, 2019 | 2.090 | 2.140 | 2.060 | 2.080 | 96,600 | -0.02(-0.95%) |
Dec 23, 2019 | 2.150 | 2.190 | 2.070 | 2.100 | 473,771 | -0.08(-3.67%) |
Dec 20, 2019 | 2.170 | 2.190 | 2.130 | 2.180 | 116,300 | -0.01(-0.46%) |
Dec 19, 2019 | 2.120 | 2.190 | 2.110 | 2.190 | 282,703 | +0.07(+3.30%) |
Dec 18, 2019 | 2.130 | 2.170 | 2.070 | 2.120 | 248,327 | -0.02(-0.93%) |
Dec 17, 2019 | 2.130 | 2.160 | 2.100 | 2.140 | 725,715 | -0.01(-0.47%) |
Dec 16, 2019 | 2.180 | 2.200 | 2.050 | 2.150 | 417,523 | +0.00(+0.00%) |
Dec 13, 2019 | 2.130 | 2.190 | 2.060 | 2.150 | 289,400 | +0.01(+0.47%) |
Dec 12, 2019 | 2.180 | 2.195 | 2.130 | 2.140 | 152,000 | -0.05(-2.28%) |
Dec 11, 2019 | 2.230 | 2.240 | 2.185 | 2.190 | 119,574 | -0.04(-1.79%) |
Dec 10, 2019 | 2.170 | 2.270 | 2.170 | 2.230 | 102,704 | +0.06(+2.76%) |
Dec 09, 2019 | 2.250 | 2.270 | 2.161 | 2.170 | 181,023 | -0.08(-3.56%) |
Dec 06, 2019 | 2.200 | 2.260 | 2.197 | 2.250 | 146,200 | +0.03(+1.35%) |
Dec 05, 2019 | 2.200 | 2.247 | 2.180 | 2.220 | 115,622 | -0.01(-0.45%) |
Dec 04, 2019 | 2.170 | 2.260 | 2.160 | 2.230 | 103,741 | +0.06(+2.76%) |
Dec 03, 2019 | 2.170 | 2.220 | 2.150 | 2.170 | 167,743 | -0.03(-1.36%) |
Dec 02, 2019 | 2.170 | 2.200 | 2.100 | 2.200 | 442,410 | +0.02(+0.92%) |
Nov 29, 2019 | 2.120 | 2.190 | 2.120 | 2.180 | 60,000 | +0.05(+2.35%) |
Nov 27, 2019 | 2.080 | 2.140 | 2.080 | 2.130 | 79,700 | +0.02(+0.95%) |
Nov 26, 2019 | 2.050 | 2.120 | 2.050 | 2.110 | 344,375 | +0.10(+5.13%) |
Nov 25, 2019 | 1.978 | 2.056 | 1.978 | 2.007 | 150,024 | +0.01(+0.49%) |
Nov 22, 2019 | 1.939 | 2.007 | 1.939 | 1.997 | 94,840 | +0.03(+1.49%) |
Nov 21, 2019 | 1.929 | 1.968 | 1.900 | 1.968 | 102,593 | +0.06(+3.06%) |
Nov 20, 2019 | 1.900 | 1.968 | 1.900 | 1.910 | 134,540 | -0.02(-1.01%) |
Nov 19, 2019 | 1.880 | 1.939 | 1.812 | 1.929 | 211,924 | +0.05(+2.59%) |
Nov 18, 2019 | 1.900 | 1.929 | 1.822 | 1.880 | 221,497 | -0.02(-1.03%) |
Nov 15, 2019 | 1.939 | 1.958 | 1.890 | 1.900 | 159,709 | -0.07(-3.47%) |
Nov 14, 2019 | 1.968 | 2.056 | 1.963 | 1.968 | 478,606 | -0.01(-0.49%) |
Nov 13, 2019 | 1.988 | 2.007 | 1.968 | 1.978 | 58,728 | -0.05(-2.40%) |
Nov 12, 2019 | 1.910 | 2.036 | 1.910 | 2.026 | 178,495 | +0.10(+5.05%) |
Nov 11, 2019 | 1.949 | 1.978 | 1.919 | 1.929 | 200,455 | -0.06(-2.94%) |
Nov 08, 2019 | 2.036 | 2.036 | 1.978 | 1.988 | 136,409 | -0.03(-1.45%) |
Nov 07, 2019 | 2.056 | 2.090 | 1.978 | 2.017 | 201,304 | -0.05(-2.36%) |
Nov 06, 2019 | 2.065 | 2.104 | 2.046 | 2.065 | 110,234 | +0.00(+0.00%) |
Nov 05, 2019 | 2.065 | 2.114 | 2.056 | 2.065 | 117,539 | -0.02(-0.93%) |
Nov 04, 2019 | 2.124 | 2.134 | 2.075 | 2.085 | 122,404 | -0.04(-1.83%) |