Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.820 | 2.820 | 2.470 | 2.550 | 391,300 | -0.12(-4.49%) |
Jan 30, 2020 | 2.510 | 2.750 | 2.400 | 2.670 | 515,863 | +0.16(+6.37%) |
Jan 29, 2020 | 2.230 | 2.580 | 2.230 | 2.510 | 431,072 | +0.32(+14.61%) |
Jan 28, 2020 | 2.070 | 2.270 | 2.070 | 2.190 | 154,697 | +0.14(+6.83%) |
Jan 27, 2020 | 2.290 | 2.300 | 2.000 | 2.050 | 325,924 | -0.29(-12.39%) |
Jan 24, 2020 | 2.620 | 2.655 | 2.320 | 2.340 | 239,300 | -0.25(-9.65%) |
Jan 23, 2020 | 2.600 | 2.720 | 2.550 | 2.590 | 120,647 | -0.04(-1.52%) |
Jan 22, 2020 | 2.580 | 2.630 | 2.520 | 2.630 | 122,694 | +0.07(+2.73%) |
Jan 21, 2020 | 2.670 | 2.700 | 2.560 | 2.560 | 154,792 | -0.11(-4.30%) |
Jan 17, 2020 | 2.800 | 2.820 | 2.670 | 2.675 | 212,900 | -0.10(-3.78%) |
Jan 16, 2020 | 2.690 | 2.870 | 2.670 | 2.780 | 211,956 | +0.11(+4.12%) |
Jan 15, 2020 | 2.560 | 2.700 | 2.550 | 2.670 | 169,846 | +0.11(+4.30%) |
Jan 14, 2020 | 2.440 | 2.590 | 2.430 | 2.560 | 94,451 | +0.13(+5.35%) |
Jan 13, 2020 | 2.470 | 2.510 | 2.400 | 2.430 | 104,358 | -0.04(-1.62%) |
Jan 10, 2020 | 2.560 | 2.600 | 2.422 | 2.470 | 127,500 | -0.10(-3.89%) |
Jan 09, 2020 | 2.520 | 2.670 | 2.474 | 2.570 | 110,025 | +0.08(+3.21%) |
Jan 08, 2020 | 2.570 | 2.600 | 2.360 | 2.490 | 163,465 | -0.08(-3.11%) |
Jan 07, 2020 | 2.690 | 2.750 | 2.513 | 2.570 | 203,439 | -0.13(-4.81%) |
Jan 06, 2020 | 2.730 | 2.740 | 2.630 | 2.700 | 336,728 | -0.08(-2.88%) |
Jan 03, 2020 | 2.870 | 2.940 | 2.750 | 2.780 | 170,800 | -0.11(-3.81%) |
Jan 02, 2020 | 2.700 | 2.980 | 2.620 | 2.890 | 303,482 | +0.16(+5.86%) |
Dec 31, 2019 | 2.500 | 2.840 | 2.455 | 2.730 | 413,500 | +0.24(+9.64%) |
Dec 30, 2019 | 2.480 | 2.650 | 2.440 | 2.490 | 418,016 | +0.06(+2.47%) |
Dec 27, 2019 | 2.200 | 2.480 | 2.200 | 2.430 | 533,300 | +0.20(+8.97%) |
Dec 26, 2019 | 2.370 | 2.440 | 2.150 | 2.230 | 1,560,021 | -0.09(-3.88%) |
Dec 24, 2019 | 2.190 | 2.440 | 2.166 | 2.320 | 287,000 | +0.08(+3.57%) |
Dec 23, 2019 | 2.240 | 2.297 | 2.130 | 2.240 | 343,417 | -0.01(-0.44%) |
Dec 20, 2019 | 2.390 | 2.400 | 2.230 | 2.250 | 290,800 | -0.08(-3.43%) |
Dec 19, 2019 | 2.150 | 2.370 | 2.140 | 2.330 | 134,349 | +0.14(+6.39%) |
Dec 18, 2019 | 2.220 | 2.230 | 2.100 | 2.190 | 139,606 | -0.03(-1.35%) |
Dec 17, 2019 | 2.230 | 2.270 | 2.180 | 2.220 | 172,241 | -0.04(-1.77%) |
Dec 16, 2019 | 2.300 | 2.340 | 2.150 | 2.260 | 202,558 | -0.06(-2.59%) |
Dec 13, 2019 | 2.260 | 2.340 | 2.060 | 2.320 | 321,500 | +0.06(+2.65%) |
Dec 12, 2019 | 1.950 | 2.290 | 1.900 | 2.260 | 454,400 | +0.33(+17.10%) |
Dec 11, 2019 | 2.030 | 2.030 | 1.920 | 1.930 | 140,381 | -0.07(-3.50%) |
Dec 10, 2019 | 1.930 | 2.050 | 1.930 | 2.000 | 199,953 | +0.01(+0.50%) |
Dec 09, 2019 | 1.900 | 2.060 | 1.890 | 1.990 | 329,844 | +0.08(+4.19%) |
Dec 06, 2019 | 2.000 | 2.000 | 1.860 | 1.910 | 284,900 | -0.04(-2.05%) |
Dec 05, 2019 | 2.320 | 2.340 | 1.920 | 1.950 | 589,953 | -0.36(-15.58%) |
Dec 04, 2019 | 2.310 | 2.370 | 2.260 | 2.310 | 171,461 | +0.02(+0.87%) |
Dec 03, 2019 | 2.430 | 2.450 | 2.260 | 2.290 | 331,134 | -0.13(-5.37%) |
Dec 02, 2019 | 2.200 | 2.440 | 2.160 | 2.420 | 436,746 | +0.21(+9.50%) |
Nov 29, 2019 | 2.080 | 2.240 | 2.050 | 2.210 | 268,900 | +0.19(+9.41%) |
Nov 27, 2019 | 2.120 | 2.137 | 2.000 | 2.020 | 280,100 | -0.11(-5.16%) |
Nov 26, 2019 | 2.200 | 2.220 | 2.090 | 2.130 | 313,703 | -0.03(-1.39%) |
Nov 25, 2019 | 2.090 | 2.350 | 2.080 | 2.160 | 683,620 | +0.08(+3.85%) |
Nov 22, 2019 | 1.890 | 2.140 | 1.845 | 2.080 | 735,000 | +0.24(+13.04%) |
Nov 21, 2019 | 1.900 | 1.930 | 1.780 | 1.840 | 245,279 | -0.05(-2.65%) |
Nov 20, 2019 | 1.870 | 1.930 | 1.810 | 1.890 | 181,472 | +0.02(+1.07%) |
Nov 19, 2019 | 1.670 | 1.900 | 1.620 | 1.870 | 455,644 | +0.20(+11.98%) |
Nov 18, 2019 | 1.710 | 1.750 | 1.620 | 1.670 | 337,410 | +0.00(+0.00%) |
Nov 15, 2019 | 1.640 | 1.750 | 1.560 | 1.670 | 540,500 | +0.03(+1.83%) |
Nov 14, 2019 | 1.710 | 1.710 | 1.600 | 1.640 | 399,974 | -0.05(-2.96%) |
Nov 13, 2019 | 1.790 | 1.840 | 1.550 | 1.690 | 1,504,787 | -0.16(-8.65%) |
Nov 12, 2019 | 1.930 | 2.030 | 1.800 | 1.850 | 893,195 | -0.20(-9.76%) |
Nov 11, 2019 | 1.980 | 2.010 | 1.820 | 2.050 | 663,935 | +0.05(+2.50%) |
Nov 08, 2019 | 2.460 | 2.580 | 1.900 | 2.000 | 2,552,300 | -0.24(-10.71%) |
Nov 07, 2019 | 5.150 | 5.150 | 2.100 | 2.240 | 7,422,044 | -3.61(-61.71%) |
Nov 06, 2019 | 5.890 | 5.910 | 5.540 | 5.850 | 252,951 | -0.05(-0.85%) |
Nov 05, 2019 | 5.930 | 6.170 | 5.710 | 5.900 | 170,603 | -0.02(-0.34%) |
Nov 04, 2019 | 5.600 | 6.300 | 5.600 | 5.920 | 340,094 | +0.41(+7.44%) |