Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.500 | 2.520 | 2.400 | 2.510 | 131,400 | +0.01(+0.40%) |
Jan 30, 2020 | 2.510 | 2.550 | 2.490 | 2.500 | 43,129 | -0.02(-0.79%) |
Jan 29, 2020 | 2.500 | 2.550 | 2.460 | 2.520 | 163,224 | +0.06(+2.44%) |
Jan 28, 2020 | 2.500 | 2.581 | 2.450 | 2.460 | 119,253 | -0.07(-2.77%) |
Jan 27, 2020 | 2.560 | 2.576 | 2.520 | 2.530 | 89,528 | -0.06(-2.32%) |
Jan 24, 2020 | 2.550 | 2.654 | 2.545 | 2.590 | 116,900 | +0.04(+1.57%) |
Jan 23, 2020 | 2.590 | 2.600 | 2.500 | 2.550 | 141,188 | -0.06(-2.30%) |
Jan 22, 2020 | 2.530 | 2.700 | 2.500 | 2.610 | 134,631 | +0.08(+3.16%) |
Jan 21, 2020 | 2.580 | 2.620 | 2.520 | 2.530 | 62,239 | -0.10(-3.80%) |
Jan 17, 2020 | 2.780 | 2.810 | 2.610 | 2.630 | 85,800 | -0.09(-3.31%) |
Jan 16, 2020 | 2.640 | 2.720 | 2.580 | 2.720 | 93,353 | +0.15(+5.84%) |
Jan 15, 2020 | 2.550 | 2.590 | 2.540 | 2.570 | 69,121 | +0.03(+1.18%) |
Jan 14, 2020 | 2.400 | 2.570 | 2.400 | 2.540 | 130,360 | +0.12(+4.96%) |
Jan 13, 2020 | 2.420 | 2.480 | 2.400 | 2.420 | 45,418 | +0.00(+0.00%) |
Jan 10, 2020 | 2.450 | 2.470 | 2.400 | 2.420 | 130,000 | -0.02(-0.82%) |
Jan 09, 2020 | 2.530 | 2.560 | 2.440 | 2.440 | 76,620 | -0.11(-4.31%) |
Jan 08, 2020 | 2.530 | 2.640 | 2.530 | 2.550 | 86,297 | +0.01(+0.39%) |
Jan 07, 2020 | 2.630 | 2.680 | 2.527 | 2.540 | 109,559 | -0.10(-3.79%) |
Jan 06, 2020 | 2.700 | 2.740 | 2.630 | 2.640 | 49,641 | -0.08(-2.94%) |
Jan 03, 2020 | 2.750 | 2.800 | 2.720 | 2.720 | 28,100 | -0.04(-1.45%) |
Jan 02, 2020 | 2.620 | 2.790 | 2.620 | 2.760 | 64,941 | +0.13(+4.94%) |
Dec 31, 2019 | 2.650 | 2.650 | 2.620 | 2.630 | 86,200 | -0.02(-0.75%) |
Dec 30, 2019 | 2.650 | 2.690 | 2.630 | 2.650 | 59,224 | +0.00(+0.00%) |
Dec 27, 2019 | 2.700 | 2.750 | 2.649 | 2.650 | 80,400 | -0.05(-1.85%) |
Dec 26, 2019 | 2.630 | 2.730 | 2.630 | 2.700 | 53,780 | +0.07(+2.66%) |
Dec 24, 2019 | 2.620 | 2.680 | 2.600 | 2.630 | 28,400 | +0.00(+0.00%) |
Dec 23, 2019 | 2.610 | 2.680 | 2.610 | 2.630 | 45,951 | -0.02(-0.75%) |
Dec 20, 2019 | 2.680 | 2.820 | 2.620 | 2.650 | 150,200 | -0.03(-1.12%) |
Dec 19, 2019 | 2.600 | 2.770 | 2.600 | 2.680 | 101,897 | +0.08(+3.08%) |
Dec 18, 2019 | 2.600 | 2.656 | 2.520 | 2.600 | 185,277 | +0.03(+1.17%) |
Dec 17, 2019 | 2.590 | 2.650 | 2.550 | 2.570 | 135,780 | -0.01(-0.39%) |
Dec 16, 2019 | 2.640 | 2.650 | 2.560 | 2.580 | 192,726 | -0.04(-1.53%) |
Dec 13, 2019 | 2.560 | 2.640 | 2.560 | 2.620 | 80,300 | +0.05(+1.95%) |
Dec 12, 2019 | 2.590 | 2.670 | 2.570 | 2.570 | 91,844 | -0.02(-0.77%) |
Dec 11, 2019 | 2.720 | 2.790 | 2.570 | 2.590 | 190,384 | -0.26(-9.12%) |
Dec 10, 2019 | 2.530 | 3.095 | 2.530 | 2.850 | 179,114 | +0.23(+8.78%) |
Dec 09, 2019 | 2.670 | 2.720 | 2.565 | 2.620 | 167,134 | -0.11(-4.03%) |
Dec 06, 2019 | 2.680 | 2.790 | 2.680 | 2.730 | 129,300 | +0.05(+1.87%) |
Dec 05, 2019 | 2.780 | 2.800 | 2.660 | 2.680 | 53,940 | -0.07(-2.55%) |
Dec 04, 2019 | 2.740 | 2.810 | 2.730 | 2.750 | 39,324 | +0.04(+1.48%) |
Dec 03, 2019 | 2.610 | 2.720 | 2.590 | 2.710 | 41,933 | +0.06(+2.26%) |
Dec 02, 2019 | 2.660 | 2.700 | 2.640 | 2.650 | 38,614 | +0.00(+0.00%) |
Nov 29, 2019 | 2.740 | 2.780 | 2.620 | 2.650 | 35,200 | -0.07(-2.57%) |
Nov 27, 2019 | 2.740 | 2.800 | 2.700 | 2.720 | 43,100 | -0.02(-0.73%) |
Nov 26, 2019 | 2.800 | 2.840 | 2.740 | 2.740 | 60,150 | -0.05(-1.79%) |
Nov 25, 2019 | 2.750 | 2.800 | 2.740 | 2.790 | 87,689 | +0.02(+0.72%) |
Nov 22, 2019 | 2.820 | 2.840 | 2.765 | 2.770 | 64,500 | -0.03(-1.07%) |
Nov 21, 2019 | 2.830 | 2.860 | 2.800 | 2.800 | 41,836 | -0.01(-0.36%) |
Nov 20, 2019 | 2.840 | 2.930 | 2.800 | 2.810 | 91,347 | -0.03(-1.06%) |
Nov 19, 2019 | 2.830 | 2.910 | 2.800 | 2.840 | 68,967 | -0.01(-0.35%) |
Nov 18, 2019 | 2.890 | 2.890 | 2.810 | 2.850 | 31,083 | -0.05(-1.72%) |
Nov 15, 2019 | 2.830 | 2.920 | 2.780 | 2.900 | 63,800 | +0.10(+3.57%) |
Nov 14, 2019 | 2.830 | 2.870 | 2.780 | 2.800 | 64,497 | -0.03(-1.06%) |
Nov 13, 2019 | 2.860 | 2.860 | 2.814 | 2.830 | 39,467 | -0.03(-1.05%) |
Nov 12, 2019 | 2.810 | 2.880 | 2.780 | 2.860 | 85,307 | +0.05(+1.78%) |
Nov 11, 2019 | 2.960 | 2.980 | 2.800 | 2.810 | 101,790 | -0.21(-6.95%) |
Nov 08, 2019 | 3.120 | 3.130 | 3.000 | 3.020 | 121,800 | -0.11(-3.51%) |
Nov 07, 2019 | 3.170 | 3.180 | 3.120 | 3.130 | 26,152 | -0.02(-0.63%) |
Nov 06, 2019 | 3.160 | 3.220 | 3.140 | 3.150 | 72,697 | -0.04(-1.25%) |
Nov 05, 2019 | 3.230 | 3.260 | 3.150 | 3.190 | 68,429 | -0.02(-0.62%) |
Nov 04, 2019 | 3.250 | 3.270 | 3.180 | 3.210 | 43,495 | +0.01(+0.31%) |