Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.940 | 1.940 | 1.810 | 1.830 | 253,400 | -0.07(-3.68%) |
Jan 30, 2020 | 1.940 | 1.960 | 1.860 | 1.900 | 283,153 | -0.07(-3.55%) |
Jan 29, 2020 | 1.980 | 1.990 | 1.870 | 1.970 | 290,036 | -0.03(-1.50%) |
Jan 28, 2020 | 1.860 | 2.020 | 1.800 | 2.000 | 517,121 | +0.18(+9.89%) |
Jan 27, 2020 | 1.860 | 1.920 | 1.770 | 1.820 | 657,678 | -0.11(-5.70%) |
Jan 24, 2020 | 1.990 | 2.050 | 1.920 | 1.930 | 523,800 | -0.07(-3.50%) |
Jan 23, 2020 | 2.010 | 2.030 | 1.980 | 2.000 | 355,144 | +0.01(+0.50%) |
Jan 22, 2020 | 2.040 | 2.050 | 1.960 | 1.990 | 417,843 | +0.03(+1.53%) |
Jan 21, 2020 | 1.950 | 2.080 | 1.950 | 1.960 | 901,718 | +0.01(+0.51%) |
Jan 17, 2020 | 1.950 | 1.990 | 1.910 | 1.950 | 654,600 | +0.05(+2.63%) |
Jan 16, 2020 | 1.830 | 1.950 | 1.810 | 1.900 | 985,829 | +0.11(+6.15%) |
Jan 15, 2020 | 1.790 | 1.870 | 1.650 | 1.790 | 1,101,378 | +0.01(+0.56%) |
Jan 14, 2020 | 1.890 | 1.900 | 1.780 | 1.780 | 673,235 | -0.09(-4.81%) |
Jan 13, 2020 | 1.970 | 2.000 | 1.800 | 1.870 | 699,190 | -0.10(-5.08%) |
Jan 10, 2020 | 2.030 | 2.090 | 1.920 | 1.970 | 832,400 | -0.06(-2.96%) |
Jan 09, 2020 | 2.120 | 2.120 | 2.020 | 2.030 | 378,408 | -0.06(-2.87%) |
Jan 08, 2020 | 2.200 | 2.230 | 2.080 | 2.090 | 237,645 | -0.10(-4.57%) |
Jan 07, 2020 | 2.320 | 2.420 | 2.150 | 2.190 | 408,914 | -0.12(-5.19%) |
Jan 06, 2020 | 2.290 | 2.310 | 2.250 | 2.310 | 316,046 | +0.05(+2.21%) |
Jan 03, 2020 | 2.130 | 2.290 | 2.100 | 2.260 | 316,200 | +0.15(+7.11%) |
Jan 02, 2020 | 2.050 | 2.150 | 2.000 | 2.110 | 249,017 | +0.10(+4.98%) |
Dec 31, 2019 | 2.020 | 2.025 | 1.980 | 2.010 | 481,500 | +0.00(+0.00%) |
Dec 30, 2019 | 2.070 | 2.090 | 2.000 | 2.010 | 388,748 | -0.09(-4.29%) |
Dec 27, 2019 | 2.100 | 2.120 | 2.060 | 2.100 | 203,800 | -0.01(-0.47%) |
Dec 26, 2019 | 2.150 | 2.150 | 2.080 | 2.110 | 159,142 | +0.02(+0.96%) |
Dec 24, 2019 | 2.130 | 2.170 | 2.090 | 2.090 | 140,400 | -0.06(-2.79%) |
Dec 23, 2019 | 2.070 | 2.180 | 2.060 | 2.150 | 125,143 | +0.07(+3.37%) |
Dec 20, 2019 | 2.190 | 2.210 | 2.060 | 2.080 | 415,800 | -0.07(-3.26%) |
Dec 19, 2019 | 2.180 | 2.250 | 2.140 | 2.150 | 216,207 | -0.04(-1.83%) |
Dec 18, 2019 | 2.110 | 2.190 | 2.070 | 2.190 | 251,644 | +0.10(+4.78%) |
Dec 17, 2019 | 2.240 | 2.240 | 2.070 | 2.090 | 364,204 | -0.15(-6.70%) |
Dec 16, 2019 | 2.200 | 2.290 | 2.184 | 2.240 | 195,278 | +0.07(+3.23%) |
Dec 13, 2019 | 2.190 | 2.289 | 2.145 | 2.170 | 318,200 | +0.01(+0.46%) |
Dec 12, 2019 | 2.290 | 2.350 | 2.150 | 2.160 | 247,078 | -0.14(-6.09%) |
Dec 11, 2019 | 2.400 | 2.400 | 2.280 | 2.300 | 127,011 | -0.09(-3.77%) |
Dec 10, 2019 | 2.440 | 2.440 | 2.350 | 2.390 | 128,795 | -0.03(-1.24%) |
Dec 09, 2019 | 2.400 | 2.450 | 2.380 | 2.420 | 123,571 | +0.03(+1.26%) |
Dec 06, 2019 | 2.420 | 2.480 | 2.360 | 2.390 | 232,900 | -0.01(-0.42%) |
Dec 05, 2019 | 2.470 | 2.500 | 2.370 | 2.400 | 166,332 | -0.04(-1.64%) |
Dec 04, 2019 | 2.450 | 2.462 | 2.360 | 2.440 | 275,750 | +0.03(+1.24%) |
Dec 03, 2019 | 2.390 | 2.500 | 2.290 | 2.410 | 388,916 | +0.09(+3.88%) |
Dec 02, 2019 | 2.470 | 2.470 | 2.270 | 2.320 | 221,720 | -0.12(-4.92%) |
Nov 29, 2019 | 2.290 | 2.480 | 2.290 | 2.440 | 340,900 | +0.15(+6.32%) |
Nov 27, 2019 | 2.150 | 2.319 | 2.150 | 2.295 | 223,600 | +0.13(+6.25%) |
Nov 26, 2019 | 2.100 | 2.220 | 2.080 | 2.160 | 244,035 | +0.07(+3.35%) |
Nov 25, 2019 | 2.020 | 2.110 | 2.020 | 2.090 | 112,830 | +0.06(+2.96%) |
Nov 22, 2019 | 2.010 | 2.090 | 1.970 | 2.030 | 219,400 | +0.02(+1.00%) |
Nov 21, 2019 | 2.060 | 2.150 | 2.000 | 2.010 | 142,744 | -0.04(-1.95%) |
Nov 20, 2019 | 2.110 | 2.150 | 2.050 | 2.050 | 110,476 | -0.06(-2.84%) |
Nov 19, 2019 | 2.070 | 2.130 | 2.030 | 2.110 | 193,385 | +0.06(+2.93%) |
Nov 18, 2019 | 2.140 | 2.170 | 2.050 | 2.050 | 173,871 | -0.12(-5.53%) |
Nov 15, 2019 | 2.220 | 2.227 | 2.100 | 2.170 | 170,900 | -0.03(-1.36%) |
Nov 14, 2019 | 2.210 | 2.260 | 2.159 | 2.200 | 94,622 | -0.04(-1.79%) |
Nov 13, 2019 | 2.210 | 2.260 | 2.160 | 2.240 | 130,240 | +0.02(+0.90%) |
Nov 12, 2019 | 2.280 | 2.280 | 2.180 | 2.220 | 126,461 | -0.06(-2.63%) |
Nov 11, 2019 | 2.200 | 2.280 | 2.120 | 2.280 | 140,359 | +0.10(+4.59%) |
Nov 08, 2019 | 2.310 | 2.342 | 2.070 | 2.180 | 384,500 | -0.12(-5.22%) |
Nov 07, 2019 | 2.400 | 2.460 | 2.230 | 2.300 | 306,124 | -0.07(-2.95%) |
Nov 06, 2019 | 2.510 | 2.540 | 2.350 | 2.370 | 280,705 | -0.13(-5.20%) |
Nov 05, 2019 | 2.410 | 2.573 | 2.390 | 2.500 | 387,316 | +0.06(+2.46%) |
Nov 04, 2019 | 2.500 | 2.530 | 2.400 | 2.440 | 171,932 | -0.04(-1.61%) |