Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.170 | 2.170 | 1.890 | 2.000 | 72,600 | +0.00(+0.00%) |
Jan 30, 2020 | 2.240 | 2.437 | 1.970 | 2.000 | 229,874 | -0.09(-4.31%) |
Jan 29, 2020 | 2.200 | 2.250 | 2.030 | 2.090 | 40,194 | -0.04(-1.88%) |
Jan 28, 2020 | 1.978 | 2.130 | 1.978 | 2.130 | 34,447 | +0.18(+9.23%) |
Jan 27, 2020 | 1.950 | 2.013 | 1.940 | 1.950 | 22,794 | -0.03(-1.52%) |
Jan 24, 2020 | 1.990 | 1.990 | 1.975 | 1.980 | 7,600 | -0.01(-0.50%) |
Jan 23, 2020 | 1.970 | 1.990 | 1.940 | 1.990 | 14,414 | +0.02(+1.02%) |
Jan 22, 2020 | 1.940 | 1.990 | 1.921 | 1.970 | 17,565 | +0.03(+1.55%) |
Jan 21, 2020 | 1.980 | 1.980 | 1.771 | 1.940 | 18,426 | -0.04(-1.97%) |
Jan 17, 2020 | 1.963 | 1.990 | 1.900 | 1.979 | 12,400 | +0.03(+1.33%) |
Jan 16, 2020 | 1.900 | 1.990 | 1.890 | 1.953 | 14,679 | +0.05(+2.78%) |
Jan 15, 2020 | 1.905 | 1.927 | 1.880 | 1.900 | 10,843 | +0.01(+0.53%) |
Jan 14, 2020 | 1.960 | 1.960 | 1.890 | 1.890 | 2,697 | -0.03(-1.72%) |
Jan 13, 2020 | 1.871 | 1.960 | 1.860 | 1.923 | 6,227 | -0.02(-0.88%) |
Jan 10, 2020 | 1.931 | 1.940 | 1.825 | 1.940 | 8,100 | -0.04(-2.02%) |
Jan 09, 2020 | 1.950 | 1.980 | 1.950 | 1.980 | 9,932 | +0.02(+1.12%) |
Jan 08, 2020 | 1.940 | 1.970 | 1.900 | 1.958 | 31,082 | +0.05(+2.52%) |
Jan 07, 2020 | 1.900 | 1.940 | 1.835 | 1.910 | 21,347 | +0.01(+0.53%) |
Jan 06, 2020 | 1.840 | 1.907 | 1.790 | 1.900 | 28,416 | +0.06(+3.26%) |
Jan 03, 2020 | 1.800 | 1.840 | 1.770 | 1.840 | 9,700 | +0.04(+2.22%) |
Jan 02, 2020 | 1.850 | 1.850 | 1.650 | 1.800 | 16,336 | +0.10(+5.88%) |
Dec 31, 2019 | 1.648 | 1.700 | 1.551 | 1.700 | 10,700 | +0.03(+2.10%) |
Dec 30, 2019 | 1.640 | 1.740 | 1.640 | 1.665 | 34,446 | -0.02(-1.48%) |
Dec 27, 2019 | 1.560 | 1.710 | 1.560 | 1.690 | 3,200 | +0.11(+6.96%) |
Dec 26, 2019 | 1.560 | 1.655 | 1.560 | 1.580 | 1,667 | +0.02(+1.28%) |
Dec 24, 2019 | 1.600 | 1.650 | 1.540 | 1.560 | 13,800 | -0.01(-0.64%) |
Dec 23, 2019 | 1.550 | 1.570 | 1.550 | 1.570 | 6,635 | +0.02(+1.29%) |
Dec 20, 2019 | 1.590 | 1.600 | 1.540 | 1.550 | 27,400 | -0.05(-3.13%) |
Dec 19, 2019 | 1.610 | 1.635 | 1.600 | 1.600 | 9,073 | +0.00(+0.00%) |
Dec 18, 2019 | 1.600 | 1.660 | 1.580 | 1.600 | 17,495 | -0.01(-0.62%) |
Dec 17, 2019 | 1.640 | 1.684 | 1.610 | 1.610 | 9,463 | -0.01(-0.62%) |
Dec 16, 2019 | 1.630 | 1.712 | 1.620 | 1.620 | 7,102 | +0.05(+3.19%) |
Dec 13, 2019 | 1.632 | 1.710 | 1.550 | 1.570 | 41,100 | -0.09(-5.43%) |
Dec 12, 2019 | 1.650 | 1.670 | 1.600 | 1.660 | 15,609 | +0.06(+3.75%) |
Dec 11, 2019 | 1.610 | 1.650 | 1.590 | 1.600 | 9,573 | +0.00(+0.00%) |
Dec 10, 2019 | 1.620 | 1.710 | 1.580 | 1.600 | 20,918 | -0.01(-0.62%) |
Dec 09, 2019 | 1.630 | 1.690 | 1.590 | 1.610 | 15,580 | -0.06(-3.59%) |
Dec 06, 2019 | 1.640 | 1.750 | 1.640 | 1.670 | 21,800 | +0.02(+1.21%) |
Dec 05, 2019 | 1.720 | 1.734 | 1.640 | 1.650 | 4,104 | -0.02(-1.20%) |
Dec 04, 2019 | 1.700 | 1.740 | 1.670 | 1.670 | 10,372 | +0.01(+0.60%) |
Dec 03, 2019 | 1.690 | 1.790 | 1.650 | 1.660 | 5,948 | +0.01(+0.61%) |
Dec 02, 2019 | 1.720 | 1.750 | 1.650 | 1.650 | 18,997 | -0.14(-7.82%) |
Nov 29, 2019 | 1.740 | 1.800 | 1.740 | 1.790 | 3,200 | +0.03(+1.70%) |
Nov 27, 2019 | 1.770 | 1.790 | 1.750 | 1.760 | 2,500 | -0.01(-0.56%) |
Nov 26, 2019 | 1.820 | 1.850 | 1.770 | 1.770 | 6,143 | -0.08(-4.32%) |
Nov 25, 2019 | 1.880 | 1.890 | 1.760 | 1.850 | 10,068 | -0.04(-2.12%) |
Nov 22, 2019 | 1.800 | 1.900 | 1.750 | 1.890 | 20,600 | +0.08(+4.46%) |
Nov 21, 2019 | 1.800 | 1.809 | 1.750 | 1.809 | 13,201 | +0.01(+0.52%) |
Nov 20, 2019 | 1.825 | 1.900 | 1.785 | 1.800 | 8,854 | -0.08(-4.26%) |
Nov 19, 2019 | 1.786 | 1.900 | 1.786 | 1.880 | 3,075 | +0.00(+0.00%) |
Nov 18, 2019 | 1.820 | 1.880 | 1.820 | 1.880 | 2,338 | +0.01(+0.54%) |
Nov 15, 2019 | 1.809 | 1.900 | 1.780 | 1.870 | 13,200 | +0.03(+1.59%) |
Nov 14, 2019 | 1.850 | 1.866 | 1.840 | 1.841 | 27,063 | -0.02(-1.04%) |
Nov 13, 2019 | 1.832 | 1.861 | 1.770 | 1.860 | 5,898 | +0.07(+3.92%) |
Nov 12, 2019 | 1.770 | 1.840 | 1.770 | 1.790 | 13,888 | +0.01(+0.56%) |
Nov 11, 2019 | 1.890 | 1.890 | 1.770 | 1.780 | 7,886 | -0.06(-3.26%) |
Nov 08, 2019 | 1.810 | 1.849 | 1.770 | 1.840 | 7,400 | -0.04(-2.13%) |
Nov 07, 2019 | 1.830 | 1.880 | 1.810 | 1.880 | 14,634 | +0.03(+1.62%) |
Nov 06, 2019 | 1.860 | 1.900 | 1.840 | 1.850 | 9,369 | +0.01(+0.54%) |
Nov 05, 2019 | 1.850 | 1.870 | 1.810 | 1.840 | 33,650 | +0.06(+3.37%) |
Nov 04, 2019 | 1.800 | 1.850 | 1.770 | 1.780 | 11,574 | -0.04(-2.20%) |