Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.079 | 2.088 | 2.071 | 2.079 | 1,282,523 | -0.03(-1.63%) |
Jan 30, 2020 | 2.131 | 2.139 | 2.096 | 2.114 | 753,110 | -0.10(-4.65%) |
Jan 29, 2020 | 2.225 | 2.225 | 2.182 | 2.217 | 395,414 | +0.03(+1.57%) |
Jan 28, 2020 | 2.191 | 2.191 | 2.161 | 2.182 | 308,256 | +0.03(+1.19%) |
Jan 27, 2020 | 2.199 | 2.208 | 2.148 | 2.157 | 550,315 | -0.07(-3.09%) |
Jan 24, 2020 | 2.277 | 2.294 | 2.225 | 2.225 | 345,916 | -0.03(-1.52%) |
Jan 23, 2020 | 2.268 | 2.277 | 2.251 | 2.260 | 389,333 | -0.03(-1.13%) |
Jan 22, 2020 | 2.277 | 2.294 | 2.268 | 2.285 | 560,743 | +0.01(+0.38%) |
Jan 21, 2020 | 2.251 | 2.277 | 2.251 | 2.277 | 543,238 | +0.02(+0.76%) |
Jan 17, 2020 | 2.260 | 2.268 | 2.251 | 2.260 | 305,412 | -0.01(-0.38%) |
Jan 16, 2020 | 2.294 | 2.294 | 2.260 | 2.268 | 413,259 | -0.01(-0.38%) |
Jan 15, 2020 | 2.303 | 2.303 | 2.268 | 2.277 | 455,806 | -0.03(-1.12%) |
Jan 14, 2020 | 2.285 | 2.311 | 2.285 | 2.303 | 396,026 | +0.03(+1.13%) |
Jan 13, 2020 | 2.277 | 2.277 | 2.268 | 2.277 | 266,758 | +0.01(+0.38%) |
Jan 10, 2020 | 2.277 | 2.277 | 2.251 | 2.268 | 484,423 | +0.02(+0.76%) |
Jan 09, 2020 | 2.260 | 2.285 | 2.251 | 2.251 | 282,964 | +0.01(+0.38%) |
Jan 08, 2020 | 2.234 | 2.251 | 2.225 | 2.242 | 444,512 | -0.03(-1.14%) |
Jan 07, 2020 | 2.260 | 2.268 | 2.234 | 2.268 | 811,140 | +0.01(+0.38%) |
Jan 06, 2020 | 2.251 | 2.268 | 2.234 | 2.260 | 636,169 | -0.03(-1.13%) |
Jan 03, 2020 | 2.294 | 2.298 | 2.277 | 2.285 | 284,578 | -0.04(-1.85%) |
Jan 02, 2020 | 2.311 | 2.333 | 2.311 | 2.328 | 671,726 | +0.03(+1.12%) |
Dec 31, 2019 | 2.303 | 2.315 | 2.285 | 2.303 | 331,251 | -0.01(-0.37%) |
Dec 30, 2019 | 2.337 | 2.337 | 2.311 | 2.311 | 270,971 | -0.03(-1.10%) |
Dec 27, 2019 | 2.354 | 2.354 | 2.337 | 2.337 | 203,802 | +0.01(+0.37%) |
Dec 26, 2019 | 2.337 | 2.354 | 2.328 | 2.328 | 209,010 | -0.01(-0.37%) |
Dec 24, 2019 | 2.354 | 2.354 | 2.337 | 2.337 | 176,101 | -0.01(-0.37%) |
Dec 23, 2019 | 2.354 | 2.354 | 2.337 | 2.346 | 769,333 | +0.01(+0.37%) |
Dec 20, 2019 | 2.371 | 2.380 | 2.337 | 2.337 | 2,179,323 | +0.00(+0.00%) |
Dec 19, 2019 | 2.388 | 2.388 | 2.337 | 2.337 | 434,502 | -0.03(-1.45%) |
Dec 18, 2019 | 2.380 | 2.388 | 2.371 | 2.371 | 617,525 | -0.03(-1.43%) |
Dec 17, 2019 | 2.380 | 2.414 | 2.380 | 2.406 | 1,243,213 | +0.05(+2.19%) |
Dec 16, 2019 | 2.337 | 2.354 | 2.320 | 2.354 | 837,420 | +0.06(+2.62%) |
Dec 13, 2019 | 2.354 | 2.354 | 2.294 | 2.294 | 1,064,521 | -0.03(-1.48%) |
Dec 12, 2019 | 2.311 | 2.354 | 2.311 | 2.328 | 1,784,378 | +0.05(+2.26%) |
Dec 11, 2019 | 2.277 | 2.285 | 2.268 | 2.277 | 416,526 | -0.02(-0.75%) |
Dec 10, 2019 | 2.303 | 2.303 | 2.285 | 2.294 | 845,696 | +0.02(+0.75%) |
Dec 09, 2019 | 2.303 | 2.303 | 2.277 | 2.277 | 851,791 | +0.01(+0.38%) |
Dec 06, 2019 | 2.311 | 2.311 | 2.268 | 2.268 | 1,446,635 | -0.06(-2.58%) |
Dec 05, 2019 | 2.285 | 2.346 | 2.285 | 2.328 | 2,881,915 | +0.11(+5.04%) |
Dec 04, 2019 | 2.217 | 2.234 | 2.208 | 2.217 | 2,220,665 | +0.07(+3.20%) |
Dec 03, 2019 | 2.131 | 2.165 | 2.114 | 2.148 | 1,314,964 | +0.04(+2.04%) |
Dec 02, 2019 | 2.122 | 2.131 | 2.105 | 2.105 | 855,971 | +0.01(+0.41%) |
Nov 29, 2019 | 2.105 | 2.114 | 2.088 | 2.096 | 736,877 | -0.03(-1.61%) |
Nov 27, 2019 | 2.131 | 2.139 | 2.122 | 2.131 | 684,966 | +0.00(+0.00%) |
Nov 26, 2019 | 2.131 | 2.131 | 2.105 | 2.131 | 571,779 | +0.03(+1.22%) |
Nov 25, 2019 | 2.088 | 2.114 | 2.088 | 2.105 | 959,323 | +0.08(+3.81%) |
Nov 22, 2019 | 2.062 | 2.062 | 2.028 | 2.028 | 324,035 | -0.03(-1.26%) |
Nov 21, 2019 | 2.062 | 2.079 | 2.053 | 2.053 | 843,451 | -0.02(-0.83%) |
Nov 20, 2019 | 2.053 | 2.088 | 2.053 | 2.071 | 1,422,583 | +0.03(+1.69%) |
Nov 19, 2019 | 2.028 | 2.036 | 2.028 | 2.036 | 643,418 | +0.02(+0.85%) |
Nov 18, 2019 | 2.019 | 2.028 | 2.019 | 2.019 | 258,121 | +0.02(+0.86%) |
Nov 15, 2019 | 2.010 | 2.010 | 1.993 | 2.002 | 201,474 | -0.03(-1.69%) |
Nov 14, 2019 | 2.010 | 2.036 | 2.010 | 2.036 | 447,240 | +0.04(+2.16%) |
Nov 13, 2019 | 2.002 | 2.010 | 1.985 | 1.993 | 856,757 | -0.03(-1.28%) |
Nov 12, 2019 | 2.002 | 2.019 | 2.002 | 2.019 | 430,114 | +0.02(+0.86%) |
Nov 11, 2019 | 2.010 | 2.010 | 1.985 | 2.002 | 245,980 | +0.00(+0.00%) |
Nov 08, 2019 | 2.002 | 2.019 | 1.998 | 2.002 | 668,671 | -0.01(-0.43%) |
Nov 07, 2019 | 2.010 | 2.019 | 2.002 | 2.010 | 297,323 | -0.02(-0.85%) |
Nov 06, 2019 | 2.028 | 2.028 | 2.019 | 2.028 | 320,086 | +0.00(+0.00%) |
Nov 05, 2019 | 2.045 | 2.045 | 2.019 | 2.028 | 285,241 | -0.03(-1.26%) |
Nov 04, 2019 | 2.036 | 2.062 | 2.036 | 2.053 | 1,410,535 | +0.04(+2.14%) |