Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.290 | 2.340 | 2.220 | 2.270 | 47,600 | -0.01(-0.44%) |
Jan 30, 2020 | 2.310 | 2.390 | 2.270 | 2.280 | 39,043 | -0.05(-2.15%) |
Jan 29, 2020 | 2.380 | 2.435 | 2.310 | 2.330 | 43,234 | -0.04(-1.69%) |
Jan 28, 2020 | 2.440 | 2.490 | 2.350 | 2.370 | 75,122 | -0.08(-3.27%) |
Jan 27, 2020 | 2.500 | 2.510 | 2.410 | 2.450 | 41,824 | -0.05(-2.00%) |
Jan 24, 2020 | 2.760 | 2.760 | 2.500 | 2.500 | 119,900 | -0.23(-8.42%) |
Jan 23, 2020 | 2.540 | 2.730 | 2.530 | 2.730 | 63,525 | +0.14(+5.41%) |
Jan 22, 2020 | 2.810 | 2.840 | 2.510 | 2.590 | 238,744 | -0.22(-7.83%) |
Jan 21, 2020 | 2.880 | 2.910 | 2.780 | 2.810 | 71,808 | -0.11(-3.77%) |
Jan 17, 2020 | 2.870 | 2.970 | 2.870 | 2.920 | 103,100 | +0.09(+3.18%) |
Jan 16, 2020 | 2.800 | 2.860 | 2.780 | 2.830 | 109,749 | -0.05(-1.74%) |
Jan 15, 2020 | 3.000 | 3.080 | 2.810 | 2.880 | 286,524 | -0.18(-5.88%) |
Jan 14, 2020 | 3.000 | 3.160 | 3.000 | 3.060 | 129,766 | -0.08(-2.55%) |
Jan 13, 2020 | 3.120 | 3.220 | 2.920 | 3.140 | 453,538 | +0.02(+0.64%) |
Jan 10, 2020 | 2.920 | 3.200 | 2.850 | 3.120 | 353,400 | +0.16(+5.41%) |
Jan 09, 2020 | 3.110 | 3.200 | 2.920 | 2.960 | 492,586 | -0.28(-8.64%) |
Jan 08, 2020 | 3.600 | 3.680 | 3.170 | 3.240 | 1,620,858 | -0.85(-20.78%) |
Jan 07, 2020 | 6.280 | 6.890 | 3.930 | 4.090 | 14,453,686 | +1.68(+69.71%) |
Jan 06, 2020 | 2.410 | 2.450 | 2.370 | 2.410 | 7,913 | -0.06(-2.63%) |
Jan 03, 2020 | 2.380 | 2.495 | 2.380 | 2.475 | 11,100 | +0.08(+3.56%) |
Jan 02, 2020 | 2.250 | 2.670 | 2.240 | 2.390 | 137,804 | +0.17(+7.67%) |
Dec 31, 2019 | 2.200 | 2.231 | 2.130 | 2.220 | 29,100 | +0.02(+0.90%) |
Dec 30, 2019 | 2.250 | 2.250 | 2.170 | 2.200 | 19,286 | -0.05(-2.22%) |
Dec 27, 2019 | 2.269 | 2.281 | 2.250 | 2.250 | 7,600 | -0.03(-1.27%) |
Dec 26, 2019 | 2.200 | 2.290 | 2.200 | 2.279 | 3,920 | -0.01(-0.48%) |
Dec 24, 2019 | 2.300 | 2.322 | 2.180 | 2.290 | 8,600 | -0.05(-2.14%) |
Dec 23, 2019 | 2.250 | 2.477 | 2.250 | 2.340 | 71,056 | +0.14(+6.36%) |
Dec 20, 2019 | 2.200 | 2.211 | 2.160 | 2.200 | 9,500 | -0.02(-0.87%) |
Dec 19, 2019 | 2.190 | 2.240 | 2.140 | 2.219 | 6,001 | +0.05(+2.27%) |
Dec 18, 2019 | 2.250 | 2.250 | 2.130 | 2.170 | 16,444 | -0.04(-1.81%) |
Dec 17, 2019 | 2.200 | 2.320 | 2.130 | 2.210 | 36,777 | -0.02(-0.72%) |
Dec 16, 2019 | 2.260 | 2.290 | 2.210 | 2.226 | 8,775 | -0.06(-2.79%) |
Dec 13, 2019 | 2.300 | 2.300 | 2.200 | 2.290 | 20,300 | +0.00(+0.00%) |
Dec 12, 2019 | 2.320 | 2.320 | 2.220 | 2.290 | 15,802 | -0.02(-0.87%) |
Dec 11, 2019 | 2.420 | 2.470 | 2.300 | 2.310 | 27,937 | -0.12(-5.13%) |
Dec 10, 2019 | 2.530 | 2.540 | 2.400 | 2.435 | 22,173 | -0.02(-1.02%) |
Dec 09, 2019 | 2.590 | 2.630 | 2.460 | 2.460 | 15,940 | -0.19(-7.17%) |
Dec 06, 2019 | 2.680 | 2.780 | 2.520 | 2.650 | 50,900 | +0.03(+1.15%) |
Dec 05, 2019 | 2.630 | 2.810 | 2.550 | 2.620 | 76,341 | -0.03(-1.13%) |
Dec 04, 2019 | 2.610 | 2.874 | 2.560 | 2.650 | 78,500 | +0.01(+0.38%) |
Dec 03, 2019 | 2.500 | 2.640 | 2.500 | 2.640 | 21,592 | +0.00(+0.00%) |
Dec 02, 2019 | 2.500 | 2.680 | 2.450 | 2.640 | 15,788 | +0.11(+4.35%) |
Nov 29, 2019 | 2.500 | 2.540 | 2.460 | 2.530 | 9,100 | +0.04(+1.61%) |
Nov 27, 2019 | 2.380 | 2.490 | 2.380 | 2.490 | 9,300 | +0.11(+4.62%) |
Nov 26, 2019 | 2.497 | 2.497 | 2.370 | 2.380 | 14,790 | -0.11(-4.39%) |
Nov 25, 2019 | 2.520 | 2.620 | 2.460 | 2.489 | 19,728 | -0.02(-0.82%) |
Nov 22, 2019 | 2.450 | 2.580 | 2.450 | 2.510 | 7,300 | +0.01(+0.40%) |
Nov 21, 2019 | 2.530 | 2.600 | 2.410 | 2.500 | 28,055 | -0.02(-0.79%) |
Nov 20, 2019 | 2.490 | 2.550 | 2.430 | 2.520 | 22,475 | +0.09(+3.70%) |
Nov 19, 2019 | 2.330 | 2.535 | 2.325 | 2.430 | 36,370 | -0.06(-2.41%) |
Nov 18, 2019 | 2.710 | 2.710 | 2.430 | 2.490 | 15,209 | -0.19(-7.09%) |
Nov 15, 2019 | 2.650 | 2.731 | 2.462 | 2.680 | 42,200 | -0.00(-0.08%) |
Nov 14, 2019 | 2.690 | 2.850 | 2.520 | 2.682 | 132,200 | -0.06(-2.11%) |
Nov 13, 2019 | 2.840 | 2.880 | 2.660 | 2.740 | 53,727 | -0.14(-4.97%) |
Nov 12, 2019 | 2.740 | 3.080 | 2.740 | 2.883 | 79,760 | +0.00(+0.11%) |
Nov 11, 2019 | 2.720 | 2.980 | 2.720 | 2.880 | 22,171 | +0.16(+5.88%) |
Nov 08, 2019 | 2.720 | 2.810 | 2.610 | 2.720 | 36,500 | -0.01(-0.37%) |
Nov 07, 2019 | 3.150 | 3.150 | 2.700 | 2.730 | 125,161 | -0.44(-13.88%) |
Nov 06, 2019 | 2.900 | 3.240 | 2.800 | 3.170 | 457,916 | +0.33(+11.62%) |
Nov 05, 2019 | 2.870 | 2.950 | 2.810 | 2.840 | 57,873 | +0.07(+2.53%) |
Nov 04, 2019 | 2.740 | 3.000 | 2.617 | 2.770 | 159,592 | +0.12(+4.53%) |