Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 2.134 | 2.134 | 2.095 | 2.124 | 275,282 | -0.01(-0.46%) |
Oct 31, 2019 | 2.114 | 2.163 | 2.109 | 2.134 | 582,267 | +0.02(+0.92%) |
Oct 30, 2019 | 2.104 | 2.163 | 2.095 | 2.114 | 162,670 | +0.00(+0.00%) |
Oct 29, 2019 | 2.056 | 2.157 | 2.056 | 2.114 | 301,492 | +0.05(+2.36%) |
Oct 28, 2019 | 2.095 | 2.163 | 2.051 | 2.065 | 251,926 | -0.03(-1.39%) |
Oct 25, 2019 | 1.968 | 2.104 | 1.939 | 2.095 | 597,882 | +0.15(+7.50%) |
Oct 24, 2019 | 2.036 | 2.036 | 1.890 | 1.949 | 367,270 | -0.09(-4.31%) |
Oct 23, 2019 | 2.036 | 2.104 | 2.026 | 2.036 | 326,138 | +0.01(+0.48%) |
Oct 22, 2019 | 2.075 | 2.114 | 2.007 | 2.026 | 153,968 | -0.04(-1.89%) |
Oct 21, 2019 | 2.192 | 2.251 | 2.065 | 2.065 | 188,990 | -0.12(-5.36%) |
Oct 18, 2019 | 2.309 | 2.309 | 2.163 | 2.182 | 255,062 | -0.14(-5.88%) |
Oct 17, 2019 | 2.367 | 2.387 | 2.319 | 2.319 | 84,003 | -0.01(-0.42%) |
Oct 16, 2019 | 2.426 | 2.447 | 2.329 | 2.329 | 70,719 | -0.10(-4.02%) |
Oct 15, 2019 | 2.465 | 2.543 | 2.416 | 2.426 | 152,690 | -0.06(-2.35%) |
Oct 14, 2019 | 2.504 | 2.523 | 2.426 | 2.484 | 324,264 | -0.08(-3.04%) |
Oct 11, 2019 | 2.533 | 2.582 | 2.504 | 2.562 | 75,133 | +0.03(+1.15%) |
Oct 10, 2019 | 2.523 | 2.543 | 2.494 | 2.533 | 191,648 | +0.02(+0.78%) |
Oct 09, 2019 | 2.455 | 2.553 | 2.455 | 2.514 | 95,266 | +0.06(+2.38%) |
Oct 08, 2019 | 2.406 | 2.477 | 2.406 | 2.455 | 116,694 | -0.01(-0.40%) |
Oct 07, 2019 | 2.416 | 2.475 | 2.408 | 2.465 | 111,160 | +0.03(+1.20%) |
Oct 04, 2019 | 2.416 | 2.465 | 2.416 | 2.436 | 77,083 | +0.00(+0.00%) |
Oct 03, 2019 | 2.387 | 2.436 | 2.387 | 2.436 | 51,267 | +0.02(+0.81%) |
Oct 02, 2019 | 2.436 | 2.446 | 2.392 | 2.416 | 93,425 | -0.03(-1.20%) |