Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.040 | 2.170 | 2.010 | 2.060 | 248,000 | +0.01(+0.49%) |
Dec 30, 2019 | 2.030 | 2.070 | 2.030 | 2.050 | 44,046 | +0.04(+1.99%) |
Dec 27, 2019 | 2.100 | 2.130 | 2.000 | 2.010 | 119,900 | -0.11(-5.19%) |
Dec 26, 2019 | 1.980 | 2.130 | 1.980 | 2.120 | 95,305 | +0.05(+2.42%) |
Dec 24, 2019 | 1.890 | 2.110 | 1.890 | 2.070 | 37,100 | -0.03(-1.43%) |
Dec 23, 2019 | 1.940 | 2.130 | 1.940 | 2.100 | 167,584 | +0.12(+6.06%) |
Dec 20, 2019 | 2.050 | 2.105 | 1.920 | 1.980 | 242,600 | -0.07(-3.41%) |
Dec 19, 2019 | 1.990 | 2.150 | 1.990 | 2.050 | 71,662 | +0.06(+3.02%) |
Dec 18, 2019 | 2.140 | 2.160 | 1.990 | 1.990 | 48,901 | -0.08(-3.86%) |
Dec 17, 2019 | 2.010 | 2.070 | 2.000 | 2.070 | 62,774 | +0.02(+0.98%) |
Dec 16, 2019 | 2.110 | 2.145 | 2.000 | 2.050 | 44,847 | -0.03(-1.44%) |
Dec 13, 2019 | 2.060 | 2.080 | 1.970 | 2.080 | 115,800 | -0.01(-0.48%) |
Dec 12, 2019 | 2.200 | 2.200 | 2.050 | 2.090 | 51,975 | -0.11(-5.00%) |
Dec 11, 2019 | 2.200 | 2.200 | 2.100 | 2.200 | 49,186 | +0.02(+0.92%) |
Dec 10, 2019 | 2.183 | 2.217 | 2.120 | 2.180 | 81,841 | +0.01(+0.46%) |
Dec 09, 2019 | 2.050 | 2.170 | 2.040 | 2.170 | 87,713 | +0.12(+5.85%) |
Dec 06, 2019 | 2.204 | 2.204 | 2.050 | 2.050 | 108,800 | -0.11(-5.09%) |
Dec 05, 2019 | 2.240 | 2.280 | 2.110 | 2.160 | 76,183 | -0.06(-2.70%) |
Dec 04, 2019 | 2.300 | 2.440 | 2.220 | 2.220 | 178,189 | -0.01(-0.45%) |
Dec 03, 2019 | 2.040 | 2.310 | 2.020 | 2.230 | 269,045 | +0.22(+10.95%) |
Dec 02, 2019 | 2.030 | 2.110 | 1.970 | 2.010 | 86,645 | -0.01(-0.50%) |
Nov 29, 2019 | 2.050 | 2.075 | 2.020 | 2.020 | 34,500 | -0.08(-3.81%) |
Nov 27, 2019 | 2.110 | 2.200 | 2.040 | 2.100 | 45,600 | -0.03(-1.41%) |
Nov 26, 2019 | 2.210 | 2.235 | 2.130 | 2.130 | 62,231 | -0.07(-3.18%) |
Nov 25, 2019 | 2.110 | 2.220 | 2.030 | 2.200 | 72,644 | +0.09(+4.27%) |
Nov 22, 2019 | 2.060 | 2.160 | 2.040 | 2.110 | 75,200 | +0.05(+2.43%) |
Nov 21, 2019 | 2.120 | 2.150 | 2.010 | 2.060 | 267,530 | -0.04(-1.90%) |
Nov 20, 2019 | 2.170 | 2.240 | 2.100 | 2.100 | 55,873 | -0.07(-3.23%) |
Nov 19, 2019 | 2.210 | 2.270 | 2.120 | 2.170 | 86,811 | -0.04(-1.81%) |
Nov 18, 2019 | 2.290 | 2.460 | 2.200 | 2.210 | 157,074 | -0.20(-8.30%) |
Nov 15, 2019 | 2.420 | 2.420 | 2.280 | 2.410 | 87,700 | +0.00(+0.00%) |
Nov 14, 2019 | 2.270 | 2.460 | 2.210 | 2.410 | 81,548 | +0.16(+7.11%) |
Nov 13, 2019 | 2.300 | 2.317 | 2.204 | 2.250 | 107,947 | -0.03(-1.32%) |
Nov 12, 2019 | 2.280 | 2.410 | 2.221 | 2.280 | 227,080 | +0.02(+0.88%) |
Nov 11, 2019 | 2.260 | 2.340 | 2.230 | 2.260 | 60,493 | -0.03(-1.31%) |
Nov 08, 2019 | 2.380 | 2.438 | 2.240 | 2.290 | 213,000 | -0.09(-3.78%) |
Nov 07, 2019 | 2.460 | 2.680 | 2.350 | 2.380 | 180,715 | -0.02(-0.83%) |
Nov 06, 2019 | 2.610 | 2.610 | 2.100 | 2.400 | 420,931 | -0.19(-7.34%) |
Nov 05, 2019 | 2.260 | 2.685 | 2.260 | 2.590 | 931,737 | +0.35(+15.62%) |
Nov 04, 2019 | 2.070 | 2.290 | 1.920 | 2.240 | 263,777 | +0.16(+7.69%) |
Nov 01, 2019 | 1.940 | 2.170 | 1.810 | 2.080 | 628,700 | +0.12(+6.12%) |
Oct 31, 2019 | 1.700 | 2.690 | 1.700 | 1.960 | 3,019,096 | +0.41(+26.45%) |
Oct 30, 2019 | 1.500 | 1.630 | 1.480 | 1.550 | 77,074 | +0.04(+2.65%) |
Oct 29, 2019 | 1.600 | 1.610 | 1.500 | 1.510 | 85,566 | -0.09(-5.63%) |
Oct 28, 2019 | 1.433 | 1.620 | 1.433 | 1.600 | 55,203 | +0.21(+15.11%) |
Oct 25, 2019 | 1.470 | 1.470 | 1.330 | 1.390 | 158,500 | -0.05(-3.47%) |
Oct 24, 2019 | 1.411 | 1.540 | 1.411 | 1.440 | 218,687 | -0.04(-2.70%) |
Oct 23, 2019 | 1.430 | 1.490 | 1.330 | 1.480 | 131,854 | +0.04(+2.78%) |
Oct 22, 2019 | 1.570 | 1.580 | 1.400 | 1.440 | 86,024 | -0.10(-6.49%) |
Oct 21, 2019 | 1.600 | 1.660 | 1.510 | 1.540 | 36,750 | -0.04(-2.53%) |
Oct 18, 2019 | 1.550 | 1.590 | 1.510 | 1.580 | 37,400 | +0.03(+1.94%) |
Oct 17, 2019 | 1.510 | 1.590 | 1.500 | 1.550 | 53,831 | +0.05(+3.33%) |
Oct 16, 2019 | 1.620 | 1.800 | 1.420 | 1.500 | 389,657 | -0.07(-4.46%) |
Oct 15, 2019 | 1.521 | 1.720 | 1.451 | 1.570 | 252,438 | +0.05(+3.29%) |
Oct 14, 2019 | 1.740 | 1.760 | 1.510 | 1.520 | 250,731 | -0.22(-12.64%) |
Oct 11, 2019 | 1.870 | 1.920 | 1.610 | 1.740 | 130,800 | -0.11(-5.95%) |
Oct 10, 2019 | 1.840 | 1.890 | 1.810 | 1.850 | 72,793 | +0.00(+0.00%) |
Oct 09, 2019 | 2.010 | 2.060 | 1.810 | 1.850 | 72,708 | -0.17(-8.42%) |
Oct 08, 2019 | 2.020 | 2.040 | 1.997 | 2.020 | 28,351 | +0.01(+0.50%) |
Oct 07, 2019 | 2.030 | 2.070 | 1.990 | 2.010 | 48,145 | -0.03(-1.47%) |
Oct 04, 2019 | 2.040 | 2.100 | 1.990 | 2.040 | 48,000 | -0.01(-0.49%) |
Oct 03, 2019 | 2.040 | 2.100 | 2.000 | 2.050 | 43,910 | +0.01(+0.49%) |
Oct 02, 2019 | 2.050 | 2.090 | 2.010 | 2.040 | 88,026 | -0.01(-0.49%) |