Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.967 | 2.080 | 1.967 | 2.030 | 9,400 | +0.03(+1.75%) |
Jan 30, 2020 | 2.020 | 2.090 | 1.990 | 1.995 | 27,868 | -0.07(-3.17%) |
Jan 29, 2020 | 2.098 | 2.130 | 2.030 | 2.060 | 9,970 | -0.08(-3.78%) |
Jan 28, 2020 | 2.167 | 2.180 | 2.110 | 2.141 | 587 | -0.05(-2.21%) |
Jan 27, 2020 | 2.200 | 2.240 | 2.150 | 2.190 | 4,845 | -0.01(-0.46%) |
Jan 24, 2020 | 2.340 | 2.340 | 2.150 | 2.200 | 15,300 | -0.09(-3.93%) |
Jan 23, 2020 | 2.370 | 2.370 | 2.200 | 2.290 | 12,095 | +0.03(+1.33%) |
Jan 22, 2020 | 2.370 | 2.370 | 2.180 | 2.260 | 25,304 | -0.04(-1.74%) |
Jan 21, 2020 | 2.290 | 2.360 | 2.260 | 2.300 | 8,702 | -0.04(-1.73%) |
Jan 17, 2020 | 2.250 | 2.400 | 2.250 | 2.340 | 21,700 | +0.02(+0.88%) |
Jan 16, 2020 | 2.330 | 2.352 | 2.220 | 2.320 | 2,778 | -0.01(-0.44%) |
Jan 15, 2020 | 2.263 | 2.635 | 2.200 | 2.330 | 76,083 | +0.15(+6.89%) |
Jan 14, 2020 | 2.550 | 2.550 | 2.150 | 2.180 | 57,672 | -0.37(-14.61%) |
Jan 13, 2020 | 2.250 | 2.690 | 2.150 | 2.553 | 73,549 | +0.35(+15.99%) |
Jan 10, 2020 | 2.150 | 2.270 | 2.030 | 2.201 | 48,800 | +0.08(+3.83%) |
Jan 09, 2020 | 2.030 | 2.140 | 1.970 | 2.120 | 13,837 | +0.02(+0.95%) |
Jan 08, 2020 | 2.080 | 2.158 | 1.930 | 2.100 | 11,603 | -0.03(-1.41%) |
Jan 07, 2020 | 2.180 | 2.190 | 2.100 | 2.130 | 4,109 | +0.11(+5.45%) |
Jan 06, 2020 | 2.040 | 2.080 | 2.000 | 2.020 | 2,197 | -0.03(-1.46%) |
Jan 03, 2020 | 2.020 | 2.090 | 1.890 | 2.050 | 13,900 | -0.05(-2.32%) |
Jan 02, 2020 | 2.000 | 2.230 | 2.000 | 2.099 | 5,496 | +0.12(+6.07%) |
Dec 31, 2019 | 2.080 | 2.090 | 1.979 | 1.979 | 16,900 | -0.16(-7.33%) |
Dec 30, 2019 | 2.030 | 2.180 | 2.030 | 2.135 | 7,692 | +0.03(+1.67%) |
Dec 27, 2019 | 2.060 | 2.100 | 2.060 | 2.100 | 4,800 | +0.00(+0.00%) |
Dec 26, 2019 | 2.050 | 2.135 | 2.050 | 2.100 | 2,933 | -0.05(-2.33%) |
Dec 24, 2019 | 2.060 | 2.150 | 2.030 | 2.150 | 9,900 | +0.00(+0.00%) |
Dec 23, 2019 | 2.200 | 2.204 | 2.030 | 2.150 | 5,115 | +0.03(+1.42%) |
Dec 20, 2019 | 2.080 | 2.190 | 2.000 | 2.120 | 12,800 | -0.05(-2.31%) |
Dec 19, 2019 | 2.070 | 2.240 | 2.070 | 2.170 | 8,668 | -0.13(-5.65%) |
Dec 18, 2019 | 2.130 | 2.300 | 2.110 | 2.300 | 3,891 | +0.19(+9.00%) |
Dec 17, 2019 | 2.170 | 2.170 | 2.030 | 2.110 | 20,984 | +0.01(+0.48%) |
Dec 16, 2019 | 2.180 | 2.180 | 2.090 | 2.100 | 6,009 | +0.02(+0.94%) |
Dec 13, 2019 | 2.225 | 2.360 | 2.060 | 2.080 | 33,600 | -0.12(-5.44%) |
Dec 12, 2019 | 2.140 | 2.450 | 2.129 | 2.200 | 45,196 | +0.09(+4.27%) |
Dec 11, 2019 | 2.066 | 2.110 | 2.066 | 2.110 | 949 | +0.00(+0.00%) |
Dec 10, 2019 | 2.168 | 2.170 | 2.045 | 2.110 | 10,927 | +0.02(+1.20%) |
Dec 09, 2019 | 2.040 | 2.110 | 2.000 | 2.085 | 4,899 | +0.04(+1.71%) |
Dec 06, 2019 | 2.300 | 2.300 | 2.050 | 2.050 | 17,500 | -0.15(-6.82%) |
Dec 05, 2019 | 2.110 | 2.200 | 2.100 | 2.200 | 4,946 | +0.00(+0.00%) |
Dec 04, 2019 | 2.200 | 2.230 | 2.000 | 2.200 | 16,390 | -0.04(-1.79%) |
Dec 03, 2019 | 2.210 | 2.300 | 2.164 | 2.240 | 11,979 | -0.06(-2.55%) |
Dec 02, 2019 | 2.320 | 2.475 | 2.200 | 2.299 | 53,305 | -0.03(-1.35%) |
Nov 29, 2019 | 2.102 | 2.330 | 2.043 | 2.330 | 68,700 | +0.21(+9.91%) |
Nov 27, 2019 | 2.100 | 2.130 | 1.891 | 2.120 | 41,400 | +0.10(+4.95%) |
Nov 26, 2019 | 1.940 | 2.080 | 1.850 | 2.020 | 15,617 | +0.15(+8.02%) |
Nov 25, 2019 | 1.960 | 1.960 | 1.850 | 1.870 | 11,654 | +0.01(+0.54%) |
Nov 22, 2019 | 2.020 | 2.130 | 1.860 | 1.860 | 13,600 | -0.14(-7.00%) |
Nov 21, 2019 | 2.050 | 2.060 | 1.980 | 2.000 | 3,966 | +0.10(+5.26%) |
Nov 20, 2019 | 2.070 | 2.130 | 1.889 | 1.900 | 12,567 | -0.20(-9.52%) |
Nov 19, 2019 | 1.990 | 2.200 | 1.990 | 2.100 | 10,443 | -0.02(-0.94%) |
Nov 18, 2019 | 2.020 | 2.340 | 2.000 | 2.120 | 29,140 | +0.02(+0.95%) |
Nov 15, 2019 | 2.090 | 2.100 | 2.010 | 2.100 | 2,800 | +0.06(+2.94%) |
Nov 14, 2019 | 1.960 | 2.040 | 1.960 | 2.040 | 8,475 | +0.06(+3.03%) |
Nov 13, 2019 | 1.940 | 2.130 | 1.920 | 1.980 | 10,012 | -0.06(-2.94%) |
Nov 12, 2019 | 1.960 | 2.070 | 1.920 | 2.040 | 7,208 | +0.11(+5.70%) |
Nov 11, 2019 | 1.990 | 1.990 | 1.870 | 1.930 | 11,176 | -0.03(-1.53%) |
Nov 08, 2019 | 2.040 | 2.074 | 1.960 | 1.960 | 11,000 | -0.11(-5.31%) |
Nov 07, 2019 | 2.050 | 2.080 | 2.050 | 2.070 | 7,932 | -0.01(-0.48%) |
Nov 06, 2019 | 2.085 | 2.089 | 2.070 | 2.080 | 4,434 | -0.01(-0.48%) |
Nov 05, 2019 | 2.060 | 2.160 | 2.050 | 2.090 | 10,071 | -0.03(-1.42%) |
Nov 04, 2019 | 2.080 | 2.200 | 2.000 | 2.120 | 26,691 | +0.14(+7.07%) |