Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.500 | 2.520 | 2.470 | 2.470 | 28,700 | -0.03(-1.20%) |
Dec 30, 2019 | 2.500 | 2.540 | 2.480 | 2.500 | 50,203 | +0.00(+0.20%) |
Dec 27, 2019 | 2.560 | 2.650 | 2.460 | 2.495 | 42,500 | -0.06(-2.54%) |
Dec 26, 2019 | 2.390 | 2.640 | 2.390 | 2.560 | 90,002 | +0.18(+7.56%) |
Dec 24, 2019 | 2.350 | 2.400 | 2.350 | 2.380 | 9,600 | +0.03(+1.28%) |
Dec 23, 2019 | 2.340 | 2.370 | 2.300 | 2.350 | 1,371,383 | +0.01(+0.43%) |
Dec 20, 2019 | 2.330 | 2.400 | 2.300 | 2.340 | 2,265,400 | -0.02(-0.85%) |
Dec 19, 2019 | 2.320 | 2.360 | 2.270 | 2.360 | 106,336 | +0.04(+1.72%) |
Dec 18, 2019 | 2.210 | 2.320 | 2.110 | 2.320 | 182,607 | +0.11(+4.98%) |
Dec 17, 2019 | 2.170 | 2.210 | 2.150 | 2.210 | 39,730 | +0.01(+0.45%) |
Dec 16, 2019 | 2.180 | 2.200 | 2.170 | 2.200 | 21,606 | +0.03(+1.38%) |
Dec 13, 2019 | 2.120 | 2.220 | 2.110 | 2.170 | 112,900 | +0.03(+1.40%) |
Dec 12, 2019 | 2.200 | 2.200 | 2.130 | 2.140 | 129,235 | +0.00(+0.00%) |
Dec 11, 2019 | 2.180 | 2.180 | 2.130 | 2.140 | 20,323 | -0.06(-2.73%) |
Dec 10, 2019 | 2.200 | 2.200 | 2.130 | 2.200 | 35,517 | -0.02(-0.90%) |
Dec 09, 2019 | 2.150 | 2.220 | 2.126 | 2.220 | 110,079 | +0.04(+1.83%) |
Dec 06, 2019 | 2.138 | 2.220 | 2.138 | 2.180 | 67,000 | +0.03(+1.40%) |
Dec 05, 2019 | 2.130 | 2.200 | 2.090 | 2.150 | 86,221 | +0.00(+0.00%) |
Dec 04, 2019 | 2.160 | 2.160 | 2.140 | 2.150 | 7,195 | +0.01(+0.47%) |
Dec 03, 2019 | 2.110 | 2.140 | 2.080 | 2.140 | 20,865 | +0.03(+1.42%) |
Dec 02, 2019 | 2.150 | 2.200 | 2.110 | 2.110 | 42,561 | -0.01(-0.47%) |
Nov 29, 2019 | 2.070 | 2.150 | 2.000 | 2.120 | 82,500 | +0.26(+13.98%) |
Nov 27, 2019 | 1.860 | 1.870 | 1.855 | 1.860 | 33,700 | -0.04(-2.11%) |
Nov 26, 2019 | 1.870 | 1.910 | 1.840 | 1.900 | 37,213 | +0.02(+1.06%) |
Nov 25, 2019 | 1.900 | 1.900 | 1.820 | 1.880 | 18,254 | -0.02(-1.05%) |
Nov 22, 2019 | 1.900 | 1.901 | 1.840 | 1.900 | 89,300 | -0.02(-1.04%) |
Nov 21, 2019 | 1.950 | 1.950 | 1.900 | 1.920 | 38,238 | -0.06(-3.03%) |
Nov 20, 2019 | 1.920 | 1.980 | 1.910 | 1.980 | 44,827 | +0.05(+2.59%) |
Nov 19, 2019 | 1.880 | 1.960 | 1.850 | 1.930 | 70,111 | -0.05(-2.53%) |
Nov 18, 2019 | 2.090 | 2.090 | 1.929 | 1.980 | 18,363 | -0.07(-3.41%) |
Nov 15, 2019 | 2.050 | 2.090 | 2.010 | 2.050 | 46,200 | -0.04(-1.91%) |
Nov 14, 2019 | 2.090 | 2.090 | 1.970 | 2.090 | 17,273 | +0.04(+1.95%) |
Nov 13, 2019 | 2.000 | 2.060 | 2.000 | 2.050 | 3,020 | +0.00(+0.00%) |
Nov 12, 2019 | 2.000 | 2.130 | 1.960 | 2.050 | 102,603 | +0.08(+4.06%) |
Nov 11, 2019 | 2.120 | 2.140 | 1.970 | 1.970 | 24,939 | -0.18(-8.37%) |
Nov 08, 2019 | 2.150 | 2.190 | 2.150 | 2.150 | 41,200 | +0.00(+0.00%) |
Nov 07, 2019 | 2.250 | 2.250 | 2.120 | 2.150 | 42,522 | -0.11(-4.87%) |
Nov 06, 2019 | 2.300 | 2.300 | 2.191 | 2.260 | 23,187 | -0.05(-2.16%) |
Nov 05, 2019 | 2.410 | 2.410 | 2.300 | 2.310 | 5,851 | -0.09(-3.75%) |
Nov 04, 2019 | 2.470 | 2.470 | 2.350 | 2.400 | 28,605 | -0.07(-2.83%) |
Nov 01, 2019 | 2.460 | 2.480 | 2.460 | 2.470 | 5,800 | +0.01(+0.41%) |
Oct 31, 2019 | 2.500 | 2.540 | 2.400 | 2.460 | 115,405 | -0.06(-2.38%) |
Oct 30, 2019 | 2.540 | 2.540 | 2.350 | 2.520 | 93,580 | -0.02(-0.79%) |
Oct 29, 2019 | 2.450 | 2.540 | 2.325 | 2.540 | 92,399 | +0.05(+2.01%) |
Oct 28, 2019 | 2.360 | 2.500 | 2.350 | 2.490 | 33,274 | +0.09(+3.75%) |
Oct 25, 2019 | 2.380 | 2.450 | 2.360 | 2.400 | 271,600 | -0.02(-0.83%) |
Oct 24, 2019 | 2.520 | 2.540 | 2.370 | 2.420 | 51,291 | -0.08(-3.20%) |
Oct 23, 2019 | 2.440 | 2.500 | 2.360 | 2.500 | 25,639 | +0.04(+1.63%) |
Oct 22, 2019 | 2.370 | 2.490 | 2.345 | 2.460 | 25,140 | +0.11(+4.68%) |
Oct 21, 2019 | 2.320 | 2.350 | 2.300 | 2.350 | 10,176 | +0.04(+1.73%) |
Oct 18, 2019 | 2.360 | 2.360 | 2.310 | 2.310 | 3,200 | +0.02(+0.87%) |
Oct 17, 2019 | 2.300 | 2.390 | 2.280 | 2.290 | 45,592 | -0.01(-0.43%) |
Oct 16, 2019 | 2.370 | 2.370 | 2.300 | 2.300 | 23,751 | -0.04(-1.71%) |
Oct 15, 2019 | 2.350 | 2.350 | 2.273 | 2.340 | 55,978 | +0.04(+1.74%) |
Oct 14, 2019 | 2.340 | 2.410 | 2.300 | 2.300 | 14,823 | -0.06(-2.54%) |
Oct 11, 2019 | 2.350 | 2.480 | 2.332 | 2.360 | 182,000 | +0.04(+1.72%) |
Oct 10, 2019 | 2.350 | 2.350 | 2.315 | 2.320 | 37,892 | -0.02(-0.85%) |
Oct 09, 2019 | 2.420 | 2.420 | 2.340 | 2.340 | 22,252 | -0.05(-2.09%) |
Oct 08, 2019 | 2.351 | 2.390 | 2.351 | 2.390 | 828 | -0.01(-0.42%) |
Oct 07, 2019 | 2.280 | 2.500 | 2.280 | 2.400 | 18,995 | +0.13(+5.73%) |
Oct 04, 2019 | 2.300 | 2.370 | 2.230 | 2.270 | 20,800 | +0.02(+0.89%) |
Oct 03, 2019 | 2.210 | 2.280 | 2.210 | 2.250 | 29,365 | +0.05(+2.27%) |
Oct 02, 2019 | 2.230 | 2.358 | 2.170 | 2.200 | 38,419 | -0.05(-2.22%) |