Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.500 | 2.520 | 2.430 | 2.450 | 21,800 | +0.00(+0.00%) |
Jan 30, 2020 | 2.380 | 2.560 | 2.380 | 2.450 | 13,846 | +0.03(+1.24%) |
Jan 29, 2020 | 2.410 | 2.420 | 2.380 | 2.420 | 13,560 | -0.01(-0.37%) |
Jan 28, 2020 | 2.400 | 2.506 | 2.400 | 2.429 | 3,688 | +0.03(+1.20%) |
Jan 27, 2020 | 2.410 | 2.470 | 2.400 | 2.400 | 1,802 | -0.08(-3.09%) |
Jan 24, 2020 | 2.494 | 2.580 | 2.410 | 2.477 | 900 | -0.02(-0.95%) |
Jan 23, 2020 | 2.500 | 2.500 | 2.460 | 2.500 | 4,282 | +0.00(+0.02%) |
Jan 22, 2020 | 2.460 | 2.510 | 2.460 | 2.500 | 1,988 | -0.06(-2.34%) |
Jan 21, 2020 | 2.537 | 2.560 | 2.461 | 2.560 | 4,995 | +0.03(+1.14%) |
Jan 17, 2020 | 2.580 | 2.590 | 2.502 | 2.531 | 2,000 | -0.00(-0.04%) |
Jan 16, 2020 | 2.500 | 2.581 | 2.480 | 2.532 | 15,903 | +0.04(+1.65%) |
Jan 15, 2020 | 2.479 | 2.500 | 2.479 | 2.491 | 2,540 | -0.01(-0.28%) |
Jan 14, 2020 | 2.498 | 2.498 | 2.498 | 137 | +0.00(+0.00%) | |
Jan 13, 2020 | 2.440 | 2.500 | 2.430 | 2.498 | 12,056 | +0.10(+4.09%) |
Jan 10, 2020 | 2.400 | 2.400 | 2.400 | 2.400 | 900 | +0.00(+0.00%) |
Jan 09, 2020 | 2.400 | 2.400 | 2.400 | 2.400 | 347 | +0.03(+1.35%) |
Jan 08, 2020 | 2.380 | 2.380 | 2.368 | 2.368 | 634 | -0.00(-0.08%) |
Jan 07, 2020 | 2.450 | 2.450 | 2.357 | 2.370 | 913 | -0.05(-2.07%) |
Jan 06, 2020 | 2.400 | 2.435 | 2.301 | 2.420 | 13,678 | +0.07(+2.98%) |
Jan 03, 2020 | 2.380 | 2.400 | 2.350 | 2.350 | 1,800 | +0.06(+2.62%) |
Dec 31, 2019 | 2.290 | 2.290 | 2.290 | 0 | -0.02(-0.87%) | |
Dec 30, 2019 | 2.360 | 2.360 | 2.310 | 2.310 | 2,394 | -0.06(-2.56%) |
Dec 27, 2019 | 2.338 | 2.371 | 2.338 | 2.371 | 2,400 | -0.01(-0.39%) |
Dec 26, 2019 | 2.330 | 2.389 | 2.319 | 2.380 | 2,097 | +0.05(+2.13%) |
Dec 24, 2019 | 2.380 | 2.380 | 2.320 | 2.330 | 1,200 | -0.01(-0.41%) |
Dec 23, 2019 | 2.197 | 2.359 | 2.180 | 2.340 | 25,009 | +0.13(+5.88%) |
Dec 20, 2019 | 2.270 | 2.270 | 2.190 | 2.210 | 7,500 | +0.00(+0.00%) |
Dec 19, 2019 | 2.290 | 2.290 | 2.170 | 2.210 | 9,152 | +0.00(+0.00%) |
Dec 18, 2019 | 2.170 | 2.279 | 2.170 | 2.210 | 2,825 | -0.04(-1.69%) |
Dec 17, 2019 | 2.250 | 2.310 | 2.247 | 2.248 | 9,463 | -0.02(-0.85%) |
Dec 16, 2019 | 2.256 | 2.269 | 2.250 | 2.267 | 4,594 | +0.02(+0.77%) |
Dec 13, 2019 | 2.253 | 2.325 | 2.250 | 2.250 | 5,700 | -0.08(-3.43%) |
Dec 12, 2019 | 2.330 | 2.330 | 2.330 | 2.330 | 211 | +0.08(+3.56%) |
Dec 11, 2019 | 2.281 | 2.281 | 2.250 | 2.250 | 3,409 | -0.04(-1.75%) |
Dec 10, 2019 | 2.290 | 2.297 | 2.290 | 2.290 | 1,094 | +0.03(+1.33%) |
Dec 09, 2019 | 2.321 | 2.321 | 2.260 | 2.260 | 1,552 | -0.09(-3.83%) |
Dec 06, 2019 | 2.350 | 2.350 | 2.350 | 50 | +0.00(+0.00%) | |
Dec 05, 2019 | 2.300 | 2.350 | 2.283 | 2.350 | 13,357 | +0.04(+1.73%) |
Dec 04, 2019 | 2.400 | 2.400 | 2.310 | 2.310 | 2,255 | -0.09(-3.75%) |
Dec 03, 2019 | 2.380 | 2.400 | 2.264 | 2.400 | 3,512 | +0.03(+1.20%) |
Dec 02, 2019 | 2.430 | 2.430 | 2.310 | 2.372 | 2,099 | -0.02(-0.77%) |
Nov 29, 2019 | 2.390 | 2.390 | 2.307 | 2.390 | 2,900 | +0.08(+3.46%) |
Nov 27, 2019 | 2.380 | 2.380 | 2.305 | 2.310 | 4,700 | +0.01(+0.43%) |
Nov 26, 2019 | 2.312 | 2.397 | 2.300 | 2.300 | 4,611 | -0.05(-2.13%) |
Nov 25, 2019 | 2.450 | 2.450 | 2.350 | 2.350 | 299 | -0.10(-4.08%) |
Nov 22, 2019 | 2.450 | 2.450 | 2.450 | 2.450 | 300 | +0.00(+0.00%) |
Nov 21, 2019 | 2.450 | 2.450 | 2.450 | 2.450 | 691 | -0.13(-5.04%) |
Nov 20, 2019 | 2.580 | 2.580 | 2.580 | 61 | +0.00(+0.00%) | |
Nov 19, 2019 | 2.501 | 2.580 | 2.501 | 2.580 | 1,664 | -0.02(-0.77%) |
Nov 18, 2019 | 2.600 | 2.600 | 2.540 | 2.600 | 2,005 | +0.20(+8.33%) |
Nov 15, 2019 | 2.400 | 2.400 | 2.400 | 2.400 | 300 | -0.02(-0.97%) |
Nov 14, 2019 | 2.500 | 2.540 | 2.424 | 2.424 | 1,307 | -0.02(-0.81%) |
Nov 13, 2019 | 2.530 | 2.536 | 2.380 | 2.443 | 9,297 | -0.08(-3.27%) |
Nov 12, 2019 | 2.500 | 2.550 | 2.500 | 2.526 | 12,938 | +0.14(+6.05%) |
Nov 11, 2019 | 2.780 | 2.780 | 2.382 | 2.382 | 4,461 | -0.01(-0.21%) |
Nov 08, 2019 | 2.387 | 2.387 | 2.387 | 2.387 | 100 | -0.09(-3.77%) |
Nov 07, 2019 | 2.590 | 2.590 | 2.480 | 2.480 | 326 | -0.01(-0.41%) |
Nov 06, 2019 | 2.491 | 2.491 | 2.491 | 94 | +0.00(+0.00%) | |
Nov 05, 2019 | 2.340 | 2.491 | 2.300 | 2.491 | 1,512 | +0.09(+3.68%) |
Nov 04, 2019 | 2.439 | 2.513 | 2.402 | 2.402 | 992 | +0.07(+3.05%) |