Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.310 | 2.380 | 2.100 | 2.230 | 260,200 | -0.07(-3.04%) |
Jan 30, 2020 | 2.450 | 2.501 | 2.300 | 2.300 | 502,334 | -0.10(-4.17%) |
Jan 29, 2020 | 2.090 | 2.550 | 2.050 | 2.400 | 766,524 | +0.40(+20.00%) |
Jan 28, 2020 | 2.010 | 2.030 | 1.920 | 2.000 | 97,740 | +0.05(+2.56%) |
Jan 27, 2020 | 2.010 | 2.075 | 1.920 | 1.950 | 144,055 | -0.04(-2.01%) |
Jan 24, 2020 | 1.980 | 2.040 | 1.960 | 1.990 | 29,500 | -0.02(-1.12%) |
Jan 23, 2020 | 2.060 | 2.090 | 1.976 | 2.013 | 63,851 | -0.03(-1.35%) |
Jan 22, 2020 | 2.140 | 2.150 | 2.040 | 2.040 | 66,417 | -0.05(-2.39%) |
Jan 21, 2020 | 2.250 | 2.250 | 2.050 | 2.090 | 131,779 | -0.06(-2.79%) |
Jan 17, 2020 | 2.150 | 2.200 | 2.130 | 2.150 | 82,800 | +0.04(+1.90%) |
Jan 16, 2020 | 2.110 | 2.150 | 2.067 | 2.110 | 55,658 | +0.05(+2.43%) |
Jan 15, 2020 | 2.120 | 2.140 | 2.010 | 2.060 | 63,990 | -0.03(-1.44%) |
Jan 14, 2020 | 2.100 | 2.130 | 2.080 | 2.090 | 92,166 | +0.01(+0.48%) |
Jan 13, 2020 | 2.130 | 2.150 | 2.000 | 2.080 | 161,117 | +0.03(+1.46%) |
Jan 10, 2020 | 1.890 | 2.160 | 1.890 | 2.050 | 271,700 | +0.16(+8.47%) |
Jan 09, 2020 | 1.890 | 1.920 | 1.830 | 1.890 | 130,026 | +0.07(+3.85%) |
Jan 08, 2020 | 1.760 | 1.850 | 1.750 | 1.820 | 79,872 | +0.03(+1.68%) |
Jan 07, 2020 | 1.750 | 1.840 | 1.750 | 1.790 | 75,606 | +0.01(+0.56%) |
Jan 06, 2020 | 1.790 | 1.850 | 1.760 | 1.780 | 32,374 | -0.06(-3.26%) |
Jan 03, 2020 | 1.850 | 1.881 | 1.710 | 1.840 | 24,100 | -0.01(-0.54%) |
Jan 02, 2020 | 1.800 | 1.870 | 1.800 | 1.850 | 15,361 | +0.06(+3.35%) |
Dec 31, 2019 | 1.800 | 1.880 | 1.740 | 1.790 | 85,400 | +0.05(+2.91%) |
Dec 30, 2019 | 1.730 | 1.855 | 1.710 | 1.739 | 96,359 | -0.02(-1.17%) |
Dec 27, 2019 | 1.720 | 1.780 | 1.680 | 1.760 | 38,300 | +0.04(+2.56%) |
Dec 26, 2019 | 1.640 | 1.750 | 1.640 | 1.716 | 13,285 | +0.06(+3.69%) |
Dec 24, 2019 | 1.660 | 1.730 | 1.610 | 1.655 | 18,000 | -0.03(-2.07%) |
Dec 23, 2019 | 1.610 | 1.690 | 1.610 | 1.690 | 45,473 | +0.08(+4.97%) |
Dec 20, 2019 | 1.680 | 1.690 | 1.610 | 1.610 | 44,000 | -0.03(-1.83%) |
Dec 19, 2019 | 1.700 | 1.750 | 1.630 | 1.640 | 81,183 | -0.10(-5.75%) |
Dec 18, 2019 | 1.720 | 1.780 | 1.650 | 1.740 | 37,402 | -0.02(-1.14%) |
Dec 17, 2019 | 1.680 | 1.830 | 1.650 | 1.760 | 53,896 | +0.08(+4.76%) |
Dec 16, 2019 | 1.670 | 1.690 | 1.635 | 1.680 | 25,172 | -0.02(-1.18%) |
Dec 13, 2019 | 1.690 | 1.850 | 1.650 | 1.700 | 30,700 | +0.01(+0.59%) |
Dec 12, 2019 | 1.660 | 1.690 | 1.610 | 1.690 | 39,862 | +0.07(+4.32%) |
Dec 11, 2019 | 1.630 | 1.684 | 1.610 | 1.620 | 20,589 | +0.02(+1.25%) |
Dec 10, 2019 | 1.659 | 1.680 | 1.598 | 1.600 | 42,448 | -0.07(-4.19%) |
Dec 09, 2019 | 1.700 | 1.710 | 1.620 | 1.670 | 44,645 | +0.01(+0.60%) |
Dec 06, 2019 | 1.700 | 1.739 | 1.660 | 1.660 | 16,400 | -0.04(-2.35%) |
Dec 05, 2019 | 1.660 | 1.710 | 1.635 | 1.700 | 11,083 | +0.07(+4.29%) |
Dec 04, 2019 | 1.720 | 1.730 | 1.630 | 1.630 | 17,887 | -0.06(-3.55%) |
Dec 03, 2019 | 1.730 | 1.730 | 1.680 | 1.690 | 8,355 | +0.00(+0.00%) |
Dec 02, 2019 | 1.670 | 1.729 | 1.655 | 1.690 | 32,915 | -0.05(-2.87%) |
Nov 29, 2019 | 1.700 | 1.740 | 1.680 | 1.740 | 17,500 | +0.06(+3.57%) |
Nov 27, 2019 | 1.740 | 1.810 | 1.650 | 1.680 | 21,700 | -0.05(-2.89%) |
Nov 26, 2019 | 1.650 | 1.730 | 1.650 | 1.730 | 9,843 | -0.01(-0.57%) |
Nov 25, 2019 | 1.750 | 1.850 | 1.740 | 1.740 | 20,739 | -0.04(-2.25%) |
Nov 22, 2019 | 1.710 | 1.790 | 1.710 | 1.780 | 8,400 | +0.10(+5.95%) |
Nov 21, 2019 | 1.844 | 1.844 | 1.670 | 1.680 | 23,553 | -0.15(-8.20%) |
Nov 20, 2019 | 1.780 | 1.880 | 1.780 | 1.830 | 23,310 | +0.13(+7.65%) |
Nov 19, 2019 | 1.720 | 1.810 | 1.660 | 1.700 | 19,671 | -0.04(-2.30%) |
Nov 18, 2019 | 1.790 | 1.860 | 1.740 | 1.740 | 31,281 | -0.07(-3.64%) |
Nov 15, 2019 | 1.710 | 1.806 | 1.710 | 1.806 | 10,300 | +0.08(+4.38%) |
Nov 14, 2019 | 1.800 | 1.800 | 1.620 | 1.730 | 76,412 | -0.09(-4.95%) |
Nov 13, 2019 | 1.868 | 1.900 | 1.740 | 1.820 | 63,069 | -0.08(-4.21%) |
Nov 12, 2019 | 1.950 | 1.950 | 1.843 | 1.900 | 7,627 | +0.00(+0.00%) |
Nov 11, 2019 | 1.910 | 1.940 | 1.868 | 1.900 | 6,419 | +0.00(+0.00%) |
Nov 08, 2019 | 1.910 | 1.910 | 1.800 | 1.900 | 87,600 | +0.04(+2.15%) |
Nov 07, 2019 | 1.890 | 1.942 | 1.860 | 1.860 | 20,900 | -0.02(-1.06%) |
Nov 06, 2019 | 1.900 | 1.900 | 1.874 | 1.880 | 57,205 | -0.02(-1.05%) |
Nov 05, 2019 | 1.890 | 1.900 | 1.869 | 1.900 | 14,568 | +0.02(+1.06%) |
Nov 04, 2019 | 1.900 | 1.900 | 1.870 | 1.880 | 17,070 | -0.02(-1.05%) |