Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.380 | 2.400 | 2.350 | 2.380 | 19,100 | +0.03(+1.28%) |
Jan 30, 2020 | 2.360 | 2.410 | 2.350 | 2.350 | 50,528 | +0.02(+0.86%) |
Jan 29, 2020 | 2.350 | 2.358 | 2.300 | 2.330 | 20,269 | -0.02(-0.85%) |
Jan 28, 2020 | 2.350 | 2.360 | 2.350 | 2.350 | 2,349 | +0.01(+0.43%) |
Jan 27, 2020 | 2.320 | 2.350 | 2.295 | 2.340 | 25,110 | +0.03(+1.45%) |
Jan 24, 2020 | 2.240 | 2.330 | 2.240 | 2.307 | 24,000 | +0.06(+2.88%) |
Jan 23, 2020 | 2.160 | 2.250 | 2.160 | 2.242 | 11,585 | +0.09(+4.27%) |
Jan 22, 2020 | 2.169 | 2.169 | 2.110 | 2.150 | 30,819 | -0.01(-0.46%) |
Jan 21, 2020 | 2.210 | 2.235 | 2.150 | 2.160 | 30,081 | -0.05(-2.26%) |
Jan 17, 2020 | 2.220 | 2.261 | 2.170 | 2.210 | 76,300 | -0.01(-0.45%) |
Jan 16, 2020 | 2.300 | 2.325 | 2.210 | 2.220 | 67,198 | -0.12(-5.25%) |
Jan 15, 2020 | 2.300 | 2.412 | 2.270 | 2.343 | 57,372 | +0.00(+0.13%) |
Jan 14, 2020 | 2.270 | 2.390 | 2.200 | 2.340 | 73,510 | +0.04(+1.74%) |
Jan 13, 2020 | 2.260 | 2.400 | 2.250 | 2.300 | 30,843 | +0.03(+1.32%) |
Jan 10, 2020 | 2.300 | 2.310 | 2.260 | 2.270 | 5,300 | +0.01(+0.38%) |
Jan 09, 2020 | 2.120 | 2.300 | 2.120 | 2.261 | 55,646 | +0.12(+5.68%) |
Jan 08, 2020 | 2.100 | 2.160 | 2.050 | 2.140 | 47,428 | +0.05(+2.39%) |
Jan 07, 2020 | 2.280 | 2.280 | 2.090 | 2.090 | 115,628 | -0.11(-5.00%) |
Jan 06, 2020 | 2.310 | 2.380 | 2.190 | 2.200 | 199,413 | -0.11(-4.76%) |
Jan 03, 2020 | 2.380 | 2.410 | 2.300 | 2.310 | 36,100 | -0.13(-5.33%) |
Jan 02, 2020 | 2.450 | 2.460 | 2.410 | 2.440 | 3,450 | +0.03(+1.24%) |
Dec 31, 2019 | 2.460 | 2.460 | 2.360 | 2.410 | 26,400 | -0.02(-0.82%) |
Dec 30, 2019 | 2.400 | 2.490 | 2.400 | 2.430 | 19,010 | -0.04(-1.62%) |
Dec 27, 2019 | 2.410 | 2.480 | 2.410 | 2.470 | 4,200 | +0.06(+2.46%) |
Dec 26, 2019 | 2.410 | 2.490 | 2.370 | 2.411 | 17,474 | -0.01(-0.39%) |
Dec 24, 2019 | 2.420 | 2.450 | 2.410 | 2.420 | 3,700 | +0.00(+0.00%) |
Dec 23, 2019 | 2.470 | 2.500 | 2.420 | 2.420 | 8,713 | -0.08(-3.20%) |
Dec 20, 2019 | 2.470 | 2.500 | 2.438 | 2.500 | 18,300 | +0.02(+1.01%) |
Dec 19, 2019 | 2.470 | 2.510 | 2.440 | 2.475 | 24,236 | -0.03(-1.39%) |
Dec 18, 2019 | 2.480 | 2.510 | 2.447 | 2.510 | 10,027 | +0.01(+0.22%) |
Dec 17, 2019 | 2.490 | 2.510 | 2.480 | 2.505 | 5,927 | -0.00(-0.19%) |
Dec 16, 2019 | 2.500 | 2.520 | 2.500 | 2.509 | 4,465 | -0.02(-0.81%) |
Dec 13, 2019 | 2.460 | 2.530 | 2.450 | 2.530 | 17,700 | +0.05(+2.02%) |
Dec 12, 2019 | 2.490 | 2.500 | 2.450 | 2.480 | 2,054 | -0.02(-1.00%) |
Dec 11, 2019 | 2.500 | 2.540 | 2.488 | 2.505 | 11,550 | -0.04(-1.38%) |
Dec 10, 2019 | 2.540 | 2.550 | 2.440 | 2.540 | 18,855 | +0.01(+0.40%) |
Dec 09, 2019 | 2.490 | 2.533 | 2.490 | 2.530 | 13,898 | +0.01(+0.40%) |
Dec 06, 2019 | 2.550 | 2.550 | 2.520 | 2.520 | 2,100 | -0.05(-1.95%) |
Dec 05, 2019 | 2.530 | 2.570 | 2.530 | 2.570 | 5,961 | +0.05(+1.98%) |
Dec 04, 2019 | 2.421 | 2.520 | 2.421 | 2.520 | 1,812 | -0.01(-0.40%) |
Dec 03, 2019 | 2.450 | 2.530 | 2.420 | 2.530 | 2,733 | +0.01(+0.40%) |
Dec 02, 2019 | 2.500 | 2.520 | 2.460 | 2.520 | 26,347 | +0.02(+0.80%) |
Nov 29, 2019 | 2.480 | 2.500 | 2.480 | 2.500 | 1,100 | -0.01(-0.40%) |
Nov 27, 2019 | 2.500 | 2.530 | 2.490 | 2.510 | 13,300 | -0.02(-0.80%) |
Nov 26, 2019 | 2.494 | 2.580 | 2.490 | 2.530 | 26,006 | +0.02(+0.80%) |
Nov 25, 2019 | 2.540 | 2.540 | 2.475 | 2.510 | 14,492 | -0.03(-1.18%) |
Nov 22, 2019 | 2.580 | 2.580 | 2.480 | 2.540 | 26,000 | +0.13(+5.39%) |
Nov 21, 2019 | 2.410 | 2.540 | 2.410 | 2.410 | 42,165 | -0.04(-1.63%) |
Nov 20, 2019 | 2.500 | 2.505 | 2.417 | 2.450 | 68,819 | -0.02(-0.81%) |
Nov 19, 2019 | 2.500 | 2.500 | 2.464 | 2.470 | 4,171 | -0.03(-1.20%) |
Nov 18, 2019 | 2.470 | 2.530 | 2.450 | 2.500 | 32,457 | +0.00(+0.00%) |
Nov 15, 2019 | 2.520 | 2.531 | 2.440 | 2.500 | 40,200 | +0.03(+1.21%) |
Nov 14, 2019 | 2.470 | 2.510 | 2.464 | 2.470 | 8,684 | -0.02(-0.80%) |
Nov 13, 2019 | 2.470 | 2.505 | 2.470 | 2.490 | 3,273 | -0.02(-0.80%) |
Nov 12, 2019 | 2.440 | 2.510 | 2.440 | 2.510 | 6,158 | +0.05(+1.89%) |
Nov 11, 2019 | 2.500 | 2.502 | 2.450 | 2.463 | 4,771 | -0.04(-1.46%) |
Nov 08, 2019 | 2.480 | 2.540 | 2.480 | 2.500 | 25,000 | +0.02(+0.60%) |
Nov 07, 2019 | 2.489 | 2.489 | 2.480 | 2.485 | 1,120 | -0.02(-0.60%) |
Nov 06, 2019 | 2.500 | 2.500 | 2.500 | 2.500 | 710 | +0.02(+0.81%) |
Nov 05, 2019 | 2.490 | 2.495 | 2.480 | 2.480 | 1,646 | +0.00(+0.00%) |
Nov 04, 2019 | 2.430 | 2.480 | 2.430 | 2.480 | 3,967 | +0.07(+2.90%) |