Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.310 | 2.330 | 2.230 | 2.260 | 1,580,700 | -0.08(-3.42%) |
Jan 30, 2020 | 2.390 | 2.420 | 2.280 | 2.340 | 991,468 | -0.07(-2.90%) |
Jan 29, 2020 | 2.510 | 2.510 | 2.390 | 2.410 | 1,117,006 | -0.08(-3.21%) |
Jan 28, 2020 | 2.470 | 2.510 | 2.380 | 2.490 | 1,463,607 | +0.03(+1.22%) |
Jan 27, 2020 | 2.390 | 2.530 | 2.390 | 2.460 | 1,575,225 | -0.06(-2.38%) |
Jan 24, 2020 | 2.660 | 2.670 | 2.470 | 2.520 | 1,166,800 | -0.13(-4.91%) |
Jan 23, 2020 | 2.730 | 2.740 | 2.580 | 2.650 | 1,690,750 | -0.07(-2.57%) |
Jan 22, 2020 | 3.000 | 3.010 | 2.710 | 2.720 | 3,585,896 | -0.27(-9.03%) |
Jan 21, 2020 | 2.890 | 3.050 | 2.870 | 2.990 | 2,060,157 | +0.11(+3.82%) |
Jan 17, 2020 | 3.100 | 3.100 | 2.810 | 2.880 | 3,191,000 | -0.11(-3.68%) |
Jan 16, 2020 | 2.760 | 3.100 | 2.740 | 2.990 | 5,343,097 | +0.27(+9.93%) |
Jan 15, 2020 | 2.620 | 2.750 | 2.560 | 2.720 | 3,718,872 | +0.10(+3.82%) |
Jan 14, 2020 | 2.170 | 2.680 | 2.130 | 2.620 | 5,532,260 | +0.45(+20.74%) |
Jan 13, 2020 | 2.090 | 2.190 | 2.050 | 2.170 | 2,138,585 | +0.09(+4.33%) |
Jan 10, 2020 | 2.140 | 2.170 | 2.080 | 2.080 | 1,044,300 | -0.08(-3.70%) |
Jan 09, 2020 | 2.190 | 2.200 | 2.130 | 2.160 | 923,504 | +0.00(+0.00%) |
Jan 08, 2020 | 2.120 | 2.160 | 2.090 | 2.160 | 1,115,890 | +0.04(+1.89%) |
Jan 07, 2020 | 2.090 | 2.140 | 2.050 | 2.120 | 861,774 | +0.02(+0.95%) |
Jan 06, 2020 | 2.050 | 2.110 | 2.010 | 2.100 | 755,555 | +0.05(+2.44%) |
Jan 03, 2020 | 2.030 | 2.070 | 1.980 | 2.050 | 1,639,600 | +0.03(+1.49%) |
Jan 02, 2020 | 2.160 | 2.160 | 2.010 | 2.020 | 3,011,116 | -0.12(-5.61%) |
Dec 31, 2019 | 2.120 | 2.180 | 2.085 | 2.140 | 2,438,100 | +0.04(+1.90%) |
Dec 30, 2019 | 2.060 | 2.110 | 2.020 | 2.100 | 1,682,394 | +0.02(+0.96%) |
Dec 27, 2019 | 2.100 | 2.120 | 2.020 | 2.080 | 1,260,500 | -0.02(-0.95%) |
Dec 26, 2019 | 2.140 | 2.175 | 2.090 | 2.100 | 1,199,727 | -0.04(-1.87%) |
Dec 24, 2019 | 2.160 | 2.160 | 2.120 | 2.140 | 561,800 | +0.00(+0.00%) |
Dec 23, 2019 | 2.120 | 2.170 | 2.060 | 2.140 | 1,833,286 | +0.03(+1.42%) |
Dec 20, 2019 | 2.050 | 2.110 | 2.010 | 2.110 | 2,031,900 | +0.06(+2.93%) |
Dec 19, 2019 | 2.030 | 2.060 | 1.970 | 2.050 | 1,213,402 | +0.01(+0.49%) |
Dec 18, 2019 | 2.150 | 2.180 | 2.020 | 2.040 | 3,658,692 | -0.14(-6.42%) |
Dec 17, 2019 | 2.220 | 2.220 | 2.130 | 2.180 | 1,112,370 | -0.01(-0.46%) |
Dec 16, 2019 | 2.240 | 2.240 | 2.150 | 2.190 | 1,027,568 | -0.04(-1.79%) |
Dec 13, 2019 | 2.270 | 2.360 | 2.200 | 2.230 | 1,315,100 | -0.03(-1.33%) |
Dec 12, 2019 | 2.260 | 2.300 | 2.220 | 2.260 | 1,059,538 | -0.02(-0.88%) |
Dec 11, 2019 | 2.250 | 2.290 | 2.230 | 2.280 | 1,176,777 | +0.03(+1.56%) |
Dec 10, 2019 | 2.140 | 2.250 | 2.125 | 2.245 | 961,672 | +0.08(+3.94%) |
Dec 09, 2019 | 2.120 | 2.230 | 2.120 | 2.160 | 955,994 | -0.01(-0.46%) |
Dec 06, 2019 | 2.060 | 2.180 | 2.040 | 2.170 | 1,310,100 | +0.13(+6.37%) |
Dec 05, 2019 | 2.140 | 2.170 | 2.030 | 2.040 | 1,400,202 | -0.10(-4.67%) |
Dec 04, 2019 | 2.220 | 2.240 | 2.110 | 2.140 | 1,671,608 | -0.08(-3.60%) |
Dec 03, 2019 | 2.150 | 2.220 | 2.100 | 2.220 | 1,003,918 | +0.04(+1.83%) |
Dec 02, 2019 | 2.240 | 2.275 | 2.180 | 2.180 | 971,361 | -0.06(-2.68%) |
Nov 29, 2019 | 2.330 | 2.360 | 2.230 | 2.240 | 1,127,000 | -0.13(-5.49%) |
Nov 27, 2019 | 2.430 | 2.440 | 2.340 | 2.370 | 949,600 | -0.06(-2.47%) |
Nov 26, 2019 | 2.350 | 2.450 | 2.270 | 2.430 | 2,160,241 | +0.10(+4.29%) |
Nov 25, 2019 | 2.330 | 2.380 | 2.290 | 2.330 | 1,949,191 | +0.03(+1.30%) |
Nov 22, 2019 | 2.270 | 2.330 | 2.250 | 2.300 | 729,900 | +0.06(+2.68%) |
Nov 21, 2019 | 2.360 | 2.370 | 2.210 | 2.240 | 1,757,507 | -0.11(-4.68%) |
Nov 20, 2019 | 2.250 | 2.390 | 2.250 | 2.350 | 1,191,058 | +0.08(+3.52%) |
Nov 19, 2019 | 2.260 | 2.300 | 2.240 | 2.270 | 830,859 | +0.02(+0.89%) |
Nov 18, 2019 | 2.350 | 2.410 | 2.220 | 2.250 | 1,192,338 | -0.09(-3.85%) |
Nov 15, 2019 | 2.320 | 2.400 | 2.290 | 2.340 | 1,268,700 | +0.05(+2.18%) |
Nov 14, 2019 | 2.350 | 2.380 | 2.260 | 2.290 | 700,990 | -0.05(-2.14%) |
Nov 13, 2019 | 2.250 | 2.400 | 2.250 | 2.340 | 1,071,863 | +0.07(+3.08%) |
Nov 12, 2019 | 2.320 | 2.410 | 2.255 | 2.270 | 1,315,434 | -0.04(-1.73%) |
Nov 11, 2019 | 2.250 | 2.340 | 2.165 | 2.310 | 918,372 | +0.06(+2.67%) |
Nov 08, 2019 | 2.080 | 2.270 | 2.080 | 2.250 | 1,110,400 | +0.13(+6.13%) |
Nov 07, 2019 | 2.140 | 2.180 | 2.110 | 2.120 | 758,050 | +0.01(+0.47%) |
Nov 06, 2019 | 2.210 | 2.360 | 2.040 | 2.110 | 1,476,139 | -0.06(-2.76%) |
Nov 05, 2019 | 2.160 | 2.230 | 2.150 | 2.170 | 773,950 | +0.02(+0.93%) |
Nov 04, 2019 | 2.200 | 2.230 | 2.130 | 2.150 | 856,034 | -0.01(-0.46%) |