Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.080 | 2.080 | 2.020 | 2.030 | 173,500 | -0.05(-2.40%) |
Jan 30, 2020 | 2.050 | 2.080 | 2.015 | 2.080 | 225,518 | +0.00(+0.00%) |
Jan 29, 2020 | 2.090 | 2.090 | 2.020 | 2.080 | 196,887 | +0.02(+0.97%) |
Jan 28, 2020 | 2.060 | 2.065 | 2.010 | 2.060 | 146,884 | +0.01(+0.49%) |
Jan 27, 2020 | 2.080 | 2.080 | 2.000 | 2.050 | 349,185 | -0.04(-1.91%) |
Jan 24, 2020 | 2.070 | 2.170 | 2.050 | 2.090 | 243,200 | +0.01(+0.48%) |
Jan 23, 2020 | 2.090 | 2.125 | 2.030 | 2.080 | 135,799 | -0.03(-1.42%) |
Jan 22, 2020 | 2.190 | 2.190 | 2.100 | 2.110 | 240,148 | -0.08(-3.65%) |
Jan 21, 2020 | 2.200 | 2.220 | 2.150 | 2.190 | 262,074 | -0.03(-1.35%) |
Jan 17, 2020 | 2.260 | 2.270 | 2.220 | 2.220 | 129,200 | -0.02(-0.89%) |
Jan 16, 2020 | 2.260 | 2.280 | 2.170 | 2.240 | 272,064 | +0.00(+0.00%) |
Jan 15, 2020 | 2.250 | 2.310 | 2.210 | 2.240 | 174,218 | -0.02(-0.88%) |
Jan 14, 2020 | 2.240 | 2.340 | 2.210 | 2.260 | 145,338 | +0.02(+0.89%) |
Jan 13, 2020 | 2.280 | 2.290 | 2.200 | 2.240 | 135,956 | -0.01(-0.44%) |
Jan 10, 2020 | 2.250 | 2.310 | 2.150 | 2.250 | 301,600 | +0.00(+0.00%) |
Jan 09, 2020 | 2.340 | 2.345 | 2.250 | 2.250 | 268,655 | -0.09(-3.85%) |
Jan 08, 2020 | 2.430 | 2.430 | 2.300 | 2.340 | 296,313 | -0.09(-3.70%) |
Jan 07, 2020 | 2.480 | 2.520 | 2.410 | 2.430 | 177,495 | -0.07(-2.80%) |
Jan 06, 2020 | 2.510 | 2.530 | 2.450 | 2.500 | 202,140 | +0.01(+0.40%) |
Jan 03, 2020 | 2.480 | 2.520 | 2.410 | 2.490 | 185,900 | +0.03(+1.22%) |
Jan 02, 2020 | 2.530 | 2.560 | 2.420 | 2.460 | 191,636 | -0.06(-2.38%) |
Dec 31, 2019 | 2.500 | 2.660 | 2.470 | 2.520 | 344,800 | +0.02(+0.80%) |
Dec 30, 2019 | 2.490 | 2.560 | 2.480 | 2.500 | 269,003 | +0.04(+1.42%) |
Dec 27, 2019 | 2.450 | 2.525 | 2.421 | 2.465 | 198,500 | +0.06(+2.71%) |
Dec 26, 2019 | 2.440 | 2.490 | 2.380 | 2.400 | 181,371 | -0.03(-1.23%) |
Dec 24, 2019 | 2.450 | 2.480 | 2.415 | 2.430 | 83,100 | -0.02(-0.82%) |
Dec 23, 2019 | 2.380 | 2.490 | 2.370 | 2.450 | 176,386 | +0.06(+2.30%) |
Dec 20, 2019 | 2.460 | 2.490 | 2.390 | 2.395 | 367,500 | -0.06(-2.64%) |
Dec 19, 2019 | 2.530 | 2.630 | 2.450 | 2.460 | 186,786 | -0.06(-2.38%) |
Dec 18, 2019 | 2.520 | 2.570 | 2.480 | 2.520 | 125,110 | +0.00(+0.00%) |
Dec 17, 2019 | 2.470 | 2.550 | 2.470 | 2.520 | 114,067 | +0.05(+2.02%) |
Dec 16, 2019 | 2.600 | 2.680 | 2.450 | 2.470 | 343,680 | -0.15(-5.73%) |
Dec 13, 2019 | 2.630 | 2.630 | 2.523 | 2.620 | 316,700 | +0.02(+0.77%) |
Dec 12, 2019 | 2.480 | 2.650 | 2.440 | 2.600 | 588,102 | +0.12(+4.84%) |
Dec 11, 2019 | 2.480 | 2.500 | 2.360 | 2.480 | 221,033 | +0.01(+0.40%) |
Dec 10, 2019 | 2.470 | 2.550 | 2.440 | 2.470 | 117,718 | +0.01(+0.41%) |
Dec 09, 2019 | 2.430 | 2.560 | 2.430 | 2.460 | 225,175 | +0.03(+1.23%) |
Dec 06, 2019 | 2.340 | 2.500 | 2.340 | 2.430 | 240,100 | +0.10(+4.29%) |
Dec 05, 2019 | 2.320 | 2.380 | 2.320 | 2.330 | 110,111 | +0.03(+1.30%) |
Dec 04, 2019 | 2.300 | 2.365 | 2.280 | 2.300 | 175,938 | +0.02(+0.88%) |
Dec 03, 2019 | 2.380 | 2.380 | 2.250 | 2.280 | 100,342 | -0.10(-4.20%) |
Dec 02, 2019 | 2.320 | 2.420 | 2.310 | 2.380 | 135,628 | +0.06(+2.59%) |
Nov 29, 2019 | 2.340 | 2.350 | 2.260 | 2.320 | 125,300 | -0.04(-1.69%) |
Nov 27, 2019 | 2.420 | 2.450 | 2.320 | 2.360 | 117,600 | -0.06(-2.48%) |
Nov 26, 2019 | 2.450 | 2.500 | 2.380 | 2.420 | 304,664 | -0.02(-0.82%) |
Nov 25, 2019 | 2.280 | 2.450 | 2.270 | 2.440 | 239,619 | +0.14(+6.09%) |
Nov 22, 2019 | 2.230 | 2.300 | 2.220 | 2.300 | 141,100 | +0.07(+3.14%) |
Nov 21, 2019 | 2.250 | 2.250 | 2.170 | 2.230 | 142,647 | +0.00(+0.00%) |
Nov 20, 2019 | 2.300 | 2.310 | 2.170 | 2.230 | 170,731 | +0.03(+1.36%) |
Nov 19, 2019 | 2.230 | 2.240 | 2.150 | 2.200 | 175,877 | -0.03(-1.35%) |
Nov 18, 2019 | 2.340 | 2.340 | 2.220 | 2.230 | 279,575 | -0.13(-5.51%) |
Nov 15, 2019 | 2.380 | 2.420 | 2.300 | 2.360 | 169,600 | -0.01(-0.42%) |
Nov 14, 2019 | 2.430 | 2.480 | 2.360 | 2.370 | 149,178 | -0.07(-2.87%) |
Nov 13, 2019 | 2.460 | 2.520 | 2.350 | 2.440 | 251,623 | -0.06(-2.20%) |
Nov 12, 2019 | 2.590 | 2.590 | 2.420 | 2.495 | 338,495 | -0.07(-2.92%) |
Nov 11, 2019 | 2.710 | 2.750 | 2.520 | 2.570 | 216,733 | -0.19(-6.88%) |
Nov 08, 2019 | 2.590 | 2.795 | 2.590 | 2.760 | 405,600 | +0.13(+4.94%) |
Nov 07, 2019 | 2.650 | 2.740 | 2.570 | 2.630 | 293,183 | +0.01(+0.38%) |
Nov 06, 2019 | 2.540 | 2.920 | 2.540 | 2.620 | 736,649 | +0.14(+5.65%) |
Nov 05, 2019 | 2.530 | 2.640 | 2.470 | 2.480 | 333,229 | -0.05(-1.98%) |
Nov 04, 2019 | 2.460 | 2.597 | 2.440 | 2.530 | 251,620 | +0.09(+3.69%) |