Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.370 | 2.600 | 2.300 | 2.580 | 463,800 | +0.20(+8.40%) |
Dec 30, 2019 | 2.480 | 2.490 | 2.350 | 2.380 | 486,228 | -0.11(-4.42%) |
Dec 27, 2019 | 2.620 | 2.659 | 2.375 | 2.490 | 737,200 | -0.08(-3.11%) |
Dec 26, 2019 | 2.420 | 2.710 | 2.400 | 2.570 | 1,263,095 | +0.17(+7.08%) |
Dec 24, 2019 | 2.300 | 2.425 | 2.255 | 2.400 | 762,800 | +0.12(+5.26%) |
Dec 23, 2019 | 2.250 | 2.380 | 2.160 | 2.280 | 1,080,993 | +0.06(+2.70%) |
Dec 20, 2019 | 2.170 | 2.290 | 2.170 | 2.220 | 970,300 | +0.01(+0.45%) |
Dec 19, 2019 | 2.180 | 2.280 | 2.040 | 2.210 | 1,047,461 | +0.02(+0.91%) |
Dec 18, 2019 | 2.210 | 2.260 | 2.160 | 2.190 | 623,454 | -0.05(-2.23%) |
Dec 17, 2019 | 2.240 | 2.290 | 2.200 | 2.240 | 498,042 | -0.01(-0.44%) |
Dec 16, 2019 | 2.400 | 2.450 | 2.210 | 2.250 | 363,375 | -0.13(-5.46%) |
Dec 13, 2019 | 2.740 | 2.790 | 2.371 | 2.380 | 538,600 | -0.32(-11.85%) |
Dec 12, 2019 | 2.770 | 2.900 | 2.680 | 2.700 | 317,124 | -0.11(-3.91%) |
Dec 11, 2019 | 2.950 | 3.000 | 2.620 | 2.810 | 863,837 | +0.07(+2.55%) |
Dec 10, 2019 | 2.500 | 2.760 | 2.430 | 2.740 | 747,320 | +0.27(+10.93%) |
Dec 09, 2019 | 2.350 | 2.560 | 2.350 | 2.470 | 871,969 | +0.14(+6.01%) |
Dec 06, 2019 | 2.290 | 2.370 | 2.220 | 2.330 | 400,500 | +0.04(+1.75%) |
Dec 05, 2019 | 2.210 | 2.326 | 2.120 | 2.290 | 419,042 | +0.08(+3.62%) |
Dec 04, 2019 | 2.360 | 2.360 | 2.160 | 2.210 | 771,488 | -0.14(-5.96%) |
Dec 03, 2019 | 2.070 | 2.370 | 2.000 | 2.350 | 3,807,523 | +0.28(+13.53%) |
Dec 02, 2019 | 2.180 | 2.200 | 2.070 | 2.070 | 517,687 | -0.07(-3.27%) |
Nov 29, 2019 | 2.110 | 2.240 | 2.090 | 2.140 | 695,300 | +0.05(+2.39%) |
Nov 27, 2019 | 2.130 | 2.160 | 2.075 | 2.090 | 241,900 | -0.04(-1.88%) |
Nov 26, 2019 | 2.120 | 2.170 | 2.080 | 2.130 | 308,399 | +0.01(+0.47%) |
Nov 25, 2019 | 2.150 | 2.190 | 2.110 | 2.120 | 123,105 | -0.02(-0.93%) |
Nov 22, 2019 | 2.100 | 2.190 | 2.075 | 2.140 | 193,500 | +0.04(+1.90%) |
Nov 21, 2019 | 2.130 | 2.130 | 2.020 | 2.100 | 44,319 | -0.02(-0.94%) |
Nov 20, 2019 | 2.110 | 2.190 | 2.060 | 2.120 | 147,379 | +0.02(+0.95%) |
Nov 19, 2019 | 1.960 | 2.130 | 1.923 | 2.100 | 93,671 | +0.14(+7.14%) |
Nov 18, 2019 | 2.120 | 2.145 | 1.910 | 1.960 | 176,153 | -0.14(-6.67%) |
Nov 15, 2019 | 2.250 | 2.270 | 2.080 | 2.100 | 79,600 | -0.15(-6.67%) |
Nov 14, 2019 | 2.290 | 2.290 | 2.220 | 2.250 | 38,311 | -0.07(-3.02%) |
Nov 13, 2019 | 2.240 | 2.320 | 2.120 | 2.320 | 207,034 | +0.10(+4.50%) |
Nov 12, 2019 | 2.260 | 2.340 | 2.210 | 2.220 | 128,330 | -0.03(-1.55%) |
Nov 11, 2019 | 2.320 | 2.320 | 2.210 | 2.255 | 73,370 | -0.04(-1.53%) |
Nov 08, 2019 | 2.240 | 2.320 | 2.240 | 2.290 | 70,400 | +0.02(+0.88%) |
Nov 07, 2019 | 2.260 | 2.340 | 2.221 | 2.270 | 101,337 | +0.02(+0.89%) |
Nov 06, 2019 | 2.400 | 2.420 | 2.230 | 2.250 | 92,168 | -0.13(-5.46%) |
Nov 05, 2019 | 2.330 | 2.430 | 2.280 | 2.380 | 176,332 | +0.07(+3.03%) |
Nov 04, 2019 | 2.210 | 2.370 | 2.160 | 2.310 | 150,001 | +0.13(+5.96%) |
Nov 01, 2019 | 2.160 | 2.229 | 2.130 | 2.180 | 141,500 | +0.04(+1.87%) |
Oct 31, 2019 | 2.140 | 2.190 | 2.100 | 2.140 | 91,642 | -0.02(-0.93%) |
Oct 30, 2019 | 2.210 | 2.240 | 2.100 | 2.160 | 77,957 | -0.05(-2.26%) |
Oct 29, 2019 | 2.250 | 2.250 | 2.060 | 2.210 | 147,049 | +0.00(+0.00%) |
Oct 28, 2019 | 2.200 | 2.250 | 2.140 | 2.210 | 90,148 | +0.03(+1.38%) |
Oct 25, 2019 | 2.180 | 2.250 | 2.160 | 2.180 | 82,000 | +0.01(+0.46%) |
Oct 24, 2019 | 2.340 | 2.380 | 2.130 | 2.170 | 169,772 | -0.13(-5.65%) |
Oct 23, 2019 | 2.180 | 2.370 | 2.150 | 2.300 | 324,913 | +0.11(+5.02%) |
Oct 22, 2019 | 2.180 | 2.220 | 2.120 | 2.190 | 67,447 | +0.02(+0.92%) |
Oct 21, 2019 | 2.190 | 2.210 | 2.120 | 2.170 | 68,143 | +0.00(+0.00%) |
Oct 18, 2019 | 2.200 | 2.250 | 2.110 | 2.170 | 120,400 | -0.04(-1.81%) |
Oct 17, 2019 | 2.250 | 2.300 | 2.130 | 2.210 | 115,246 | -0.03(-1.34%) |
Oct 16, 2019 | 2.160 | 2.250 | 2.090 | 2.240 | 90,395 | +0.07(+3.23%) |
Oct 15, 2019 | 2.090 | 2.220 | 2.054 | 2.170 | 67,549 | +0.09(+4.33%) |
Oct 14, 2019 | 2.150 | 2.160 | 2.030 | 2.080 | 106,922 | -0.08(-3.70%) |
Oct 11, 2019 | 2.210 | 2.290 | 2.140 | 2.160 | 103,100 | -0.01(-0.46%) |
Oct 10, 2019 | 2.160 | 2.240 | 2.110 | 2.170 | 72,216 | +0.02(+0.93%) |
Oct 09, 2019 | 2.120 | 2.190 | 2.050 | 2.150 | 121,011 | +0.05(+2.38%) |
Oct 08, 2019 | 2.200 | 2.200 | 2.050 | 2.100 | 115,718 | -0.14(-6.25%) |
Oct 07, 2019 | 2.100 | 2.250 | 2.090 | 2.240 | 110,873 | +0.16(+7.69%) |
Oct 04, 2019 | 2.090 | 2.100 | 2.000 | 2.080 | 165,500 | +0.00(+0.00%) |
Oct 03, 2019 | 2.020 | 2.100 | 1.960 | 2.080 | 199,149 | +0.06(+2.97%) |
Oct 02, 2019 | 2.110 | 2.150 | 1.990 | 2.020 | 244,305 | -0.06(-2.88%) |