Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.950 | 2.190 | 1.840 | 1.900 | 662,107 | -0.05(-2.56%) |
Jan 30, 2020 | 1.850 | 1.970 | 1.850 | 1.950 | 206,688 | +0.00(+0.00%) |
Jan 29, 2020 | 2.000 | 2.040 | 1.890 | 1.950 | 293,205 | -0.03(-1.52%) |
Jan 28, 2020 | 2.080 | 2.120 | 1.980 | 1.980 | 156,137 | -0.14(-6.60%) |
Jan 27, 2020 | 2.120 | 2.190 | 2.070 | 2.120 | 72,219 | -0.02(-0.93%) |
Jan 24, 2020 | 2.200 | 2.200 | 2.120 | 2.140 | 71,178 | -0.03(-1.38%) |
Jan 23, 2020 | 2.150 | 2.190 | 2.130 | 2.170 | 68,928 | -0.02(-0.91%) |
Jan 22, 2020 | 2.160 | 2.190 | 2.130 | 2.190 | 85,544 | +0.03(+1.39%) |
Jan 21, 2020 | 2.200 | 2.240 | 2.160 | 2.160 | 134,080 | -0.08(-3.57%) |
Jan 20, 2020 | 2.240 | 2.280 | 2.210 | 2.240 | 97,639 | -0.02(-0.88%) |
Jan 17, 2020 | 2.370 | 2.390 | 2.260 | 2.260 | 63,615 | -0.10(-4.24%) |
Jan 16, 2020 | 2.350 | 2.440 | 2.310 | 2.360 | 115,547 | +0.02(+0.85%) |
Jan 15, 2020 | 2.310 | 2.340 | 2.270 | 2.340 | 63,563 | +0.02(+0.86%) |
Jan 14, 2020 | 2.340 | 2.370 | 2.270 | 2.320 | 62,758 | +0.00(+0.00%) |
Jan 13, 2020 | 2.210 | 2.380 | 2.210 | 2.320 | 113,544 | +0.08(+3.57%) |
Jan 10, 2020 | 2.280 | 2.320 | 2.240 | 2.240 | 128,008 | -0.05(-2.18%) |
Jan 09, 2020 | 2.300 | 2.330 | 2.250 | 2.290 | 64,304 | +0.00(+0.00%) |
Jan 08, 2020 | 2.400 | 2.410 | 2.280 | 2.290 | 201,445 | -0.11(-4.58%) |
Jan 07, 2020 | 2.480 | 2.480 | 2.390 | 2.400 | 195,332 | -0.04(-1.64%) |
Jan 06, 2020 | 2.530 | 2.540 | 2.410 | 2.440 | 98,808 | -0.03(-1.21%) |
Jan 03, 2020 | 2.470 | 2.490 | 2.380 | 2.470 | 132,456 | +0.04(+1.65%) |
Jan 02, 2020 | 2.480 | 2.500 | 2.380 | 2.430 | 200,676 | -0.05(-2.02%) |
Dec 31, 2019 | 2.480 | 2.480 | 2.480 | 0 | +0.06(+2.48%) | |
Dec 30, 2019 | 2.450 | 2.450 | 2.380 | 2.420 | 107,300 | +0.00(+0.00%) |
Dec 27, 2019 | 2.490 | 2.500 | 2.420 | 2.420 | 119,269 | -0.06(-2.42%) |
Dec 24, 2019 | 2.480 | 2.480 | 2.480 | 0 | +0.03(+1.22%) | |
Dec 23, 2019 | 2.540 | 2.540 | 2.410 | 2.450 | 115,286 | -0.05(-2.00%) |
Dec 20, 2019 | 2.500 | 2.500 | 2.400 | 2.500 | 202,609 | +0.03(+1.21%) |
Dec 19, 2019 | 2.460 | 2.500 | 2.440 | 2.470 | 93,177 | +0.03(+1.23%) |
Dec 18, 2019 | 2.410 | 2.480 | 2.400 | 2.440 | 66,268 | +0.03(+1.24%) |
Dec 17, 2019 | 2.490 | 2.530 | 2.400 | 2.410 | 110,434 | -0.09(-3.60%) |
Dec 16, 2019 | 2.570 | 2.640 | 2.500 | 2.500 | 135,776 | -0.07(-2.72%) |
Dec 13, 2019 | 2.670 | 2.730 | 2.490 | 2.570 | 275,385 | -0.15(-5.51%) |
Dec 12, 2019 | 2.790 | 2.870 | 2.680 | 2.720 | 114,173 | -0.06(-2.16%) |
Dec 11, 2019 | 2.770 | 2.880 | 2.730 | 2.780 | 97,374 | +0.00(+0.00%) |
Dec 10, 2019 | 2.800 | 2.920 | 2.760 | 2.780 | 79,781 | -0.12(-4.14%) |
Dec 09, 2019 | 3.000 | 3.090 | 2.820 | 2.900 | 102,883 | -0.09(-3.01%) |
Dec 06, 2019 | 2.920 | 3.000 | 2.890 | 2.990 | 255,875 | +0.13(+4.55%) |
Dec 05, 2019 | 2.610 | 2.950 | 2.560 | 2.860 | 322,133 | +0.35(+13.94%) |
Dec 04, 2019 | 2.460 | 2.510 | 2.420 | 2.510 | 35,791 | +0.04(+1.62%) |
Dec 03, 2019 | 2.550 | 2.550 | 2.390 | 2.470 | 77,720 | -0.06(-2.37%) |
Dec 02, 2019 | 2.580 | 2.620 | 2.490 | 2.530 | 83,402 | -0.06(-2.32%) |
Nov 29, 2019 | 2.600 | 2.640 | 2.590 | 2.590 | 17,900 | -0.04(-1.52%) |
Nov 28, 2019 | 2.630 | 2.640 | 2.610 | 2.630 | 6,037 | -0.01(-0.38%) |
Nov 27, 2019 | 2.670 | 2.670 | 2.600 | 2.640 | 30,914 | +0.03(+1.15%) |
Nov 26, 2019 | 2.630 | 2.650 | 2.590 | 2.610 | 31,068 | -0.02(-0.76%) |
Nov 25, 2019 | 2.750 | 2.750 | 2.610 | 2.630 | 76,320 | -0.06(-2.23%) |
Nov 22, 2019 | 2.710 | 2.720 | 2.650 | 2.690 | 55,090 | +0.02(+0.75%) |
Nov 21, 2019 | 2.700 | 2.720 | 2.630 | 2.670 | 91,526 | +0.00(+0.00%) |
Nov 20, 2019 | 2.630 | 2.720 | 2.630 | 2.670 | 76,045 | +0.04(+1.52%) |
Nov 19, 2019 | 2.680 | 2.690 | 2.600 | 2.630 | 48,505 | -0.08(-2.95%) |
Nov 18, 2019 | 2.700 | 2.750 | 2.560 | 2.710 | 115,621 | -0.01(-0.37%) |
Nov 15, 2019 | 2.750 | 2.770 | 2.650 | 2.720 | 64,394 | -0.02(-0.73%) |
Nov 14, 2019 | 2.740 | 2.750 | 2.680 | 2.740 | 62,717 | +0.03(+1.11%) |
Nov 13, 2019 | 2.600 | 2.720 | 2.560 | 2.710 | 90,953 | +0.12(+4.63%) |
Nov 12, 2019 | 2.580 | 2.620 | 2.560 | 2.590 | 61,995 | +0.01(+0.39%) |
Nov 11, 2019 | 2.540 | 2.580 | 2.510 | 2.580 | 72,704 | +0.04(+1.57%) |
Nov 08, 2019 | 2.630 | 2.630 | 2.520 | 2.540 | 90,712 | -0.09(-3.42%) |
Nov 07, 2019 | 2.680 | 2.680 | 2.610 | 2.630 | 46,083 | -0.04(-1.50%) |
Nov 06, 2019 | 2.720 | 2.740 | 2.670 | 2.670 | 38,497 | -0.06(-2.20%) |
Nov 05, 2019 | 2.740 | 2.820 | 2.660 | 2.730 | 103,190 | -0.01(-0.36%) |
Nov 04, 2019 | 2.600 | 2.760 | 2.590 | 2.740 | 100,998 | +0.13(+4.98%) |