Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.897 | 1.903 | 1.820 | 1.827 | 668,488 | -0.06(-2.94%) |
Jan 30, 2020 | 1.855 | 1.903 | 1.848 | 1.883 | 402,214 | +0.01(+0.74%) |
Jan 29, 2020 | 1.945 | 1.980 | 1.862 | 1.869 | 763,342 | -0.03(-1.82%) |
Jan 28, 2020 | 1.924 | 1.924 | 1.890 | 1.903 | 430,742 | -0.01(-0.72%) |
Jan 27, 2020 | 1.903 | 1.931 | 1.897 | 1.917 | 629,367 | -0.03(-1.77%) |
Jan 24, 2020 | 1.931 | 1.952 | 1.917 | 1.952 | 352,664 | +0.02(+1.08%) |
Jan 23, 2020 | 1.980 | 2.014 | 1.924 | 1.931 | 561,806 | -0.05(-2.45%) |
Jan 22, 2020 | 2.021 | 2.049 | 1.973 | 1.980 | 684,791 | -0.06(-3.05%) |
Jan 21, 2020 | 2.076 | 2.083 | 2.028 | 2.042 | 343,737 | -0.04(-1.99%) |
Jan 17, 2020 | 2.111 | 2.118 | 2.076 | 2.083 | 285,917 | -0.02(-0.99%) |
Jan 16, 2020 | 2.118 | 2.132 | 2.090 | 2.104 | 152,869 | -0.02(-0.98%) |
Jan 15, 2020 | 2.153 | 2.153 | 2.097 | 2.125 | 636,787 | -0.01(-0.32%) |
Jan 14, 2020 | 2.049 | 2.153 | 2.042 | 2.132 | 418,105 | +0.09(+4.41%) |
Jan 13, 2020 | 2.049 | 2.070 | 1.959 | 2.042 | 557,843 | -0.02(-1.01%) |
Jan 10, 2020 | 2.056 | 2.083 | 2.049 | 2.063 | 362,633 | -0.02(-1.00%) |
Jan 09, 2020 | 2.097 | 2.104 | 2.063 | 2.083 | 399,038 | -0.01(-0.66%) |
Jan 08, 2020 | 2.139 | 2.146 | 2.083 | 2.097 | 369,123 | -0.03(-1.30%) |
Jan 07, 2020 | 2.125 | 2.125 | 2.101 | 2.125 | 152,787 | +0.01(+0.33%) |
Jan 06, 2020 | 2.097 | 2.125 | 2.097 | 2.118 | 422,474 | -0.01(-0.33%) |
Jan 03, 2020 | 2.083 | 2.160 | 2.083 | 2.125 | 437,761 | +0.00(+0.00%) |
Jan 02, 2020 | 2.173 | 2.173 | 2.104 | 2.125 | 257,825 | -0.03(-1.29%) |
Dec 31, 2019 | 2.104 | 2.173 | 2.104 | 2.153 | 246,330 | +0.05(+2.30%) |
Dec 30, 2019 | 2.153 | 2.166 | 2.104 | 2.104 | 490,668 | -0.03(-1.30%) |
Dec 27, 2019 | 2.125 | 2.153 | 2.104 | 2.132 | 307,444 | +0.01(+0.33%) |
Dec 26, 2019 | 2.104 | 2.166 | 2.104 | 2.125 | 294,629 | +0.02(+0.99%) |
Dec 24, 2019 | 2.125 | 2.132 | 2.076 | 2.104 | 243,874 | -0.02(-0.98%) |
Dec 23, 2019 | 2.146 | 2.151 | 2.104 | 2.125 | 465,772 | -0.02(-0.97%) |
Dec 20, 2019 | 2.166 | 2.201 | 2.104 | 2.146 | 464,344 | +0.01(+0.32%) |
Dec 19, 2019 | 2.097 | 2.160 | 2.097 | 2.139 | 544,823 | +0.06(+2.66%) |
Dec 18, 2019 | 2.111 | 2.111 | 2.035 | 2.083 | 1,063,671 | -0.03(-1.31%) |
Dec 17, 2019 | 2.215 | 2.218 | 2.097 | 2.111 | 524,421 | -0.10(-4.39%) |
Dec 16, 2019 | 2.201 | 2.243 | 2.187 | 2.208 | 329,694 | +0.01(+0.31%) |
Dec 13, 2019 | 2.243 | 2.284 | 2.173 | 2.201 | 474,313 | -0.08(-3.64%) |
Dec 12, 2019 | 2.250 | 2.284 | 2.160 | 2.284 | 380,191 | +0.02(+0.92%) |
Dec 11, 2019 | 2.305 | 2.312 | 2.243 | 2.263 | 435,760 | -0.06(-2.39%) |
Dec 10, 2019 | 2.319 | 2.333 | 2.284 | 2.319 | 651,332 | -0.01(-0.30%) |
Dec 09, 2019 | 2.319 | 2.346 | 2.284 | 2.326 | 612,474 | -0.01(-0.59%) |
Dec 06, 2019 | 2.312 | 2.346 | 2.284 | 2.340 | 340,384 | +0.03(+1.50%) |
Dec 05, 2019 | 2.319 | 2.319 | 2.277 | 2.305 | 279,246 | +0.01(+0.30%) |
Dec 04, 2019 | 2.305 | 2.329 | 2.256 | 2.298 | 509,777 | +0.01(+0.30%) |
Dec 03, 2019 | 2.256 | 2.312 | 2.243 | 2.291 | 415,620 | +0.01(+0.30%) |
Dec 02, 2019 | 2.367 | 2.371 | 2.146 | 2.284 | 1,266,284 | -0.12(-5.17%) |
Nov 29, 2019 | 2.409 | 2.436 | 2.346 | 2.409 | 390,228 | +0.02(+0.87%) |
Nov 27, 2019 | 2.367 | 2.409 | 2.340 | 2.388 | 288,517 | +0.01(+0.58%) |
Nov 26, 2019 | 2.353 | 2.388 | 2.353 | 2.374 | 245,318 | -0.01(-0.29%) |
Nov 25, 2019 | 2.353 | 2.388 | 2.326 | 2.381 | 414,415 | +0.03(+1.47%) |
Nov 22, 2019 | 2.402 | 2.416 | 2.333 | 2.346 | 357,721 | -0.06(-2.59%) |
Nov 21, 2019 | 2.388 | 2.416 | 2.381 | 2.409 | 235,850 | +0.01(+0.58%) |
Nov 20, 2019 | 2.402 | 2.423 | 2.388 | 2.395 | 244,345 | +0.00(+0.00%) |
Nov 19, 2019 | 2.360 | 2.402 | 2.326 | 2.395 | 354,297 | +0.01(+0.58%) |
Nov 18, 2019 | 2.492 | 2.492 | 2.340 | 2.381 | 883,982 | -0.10(-3.91%) |
Nov 15, 2019 | 2.450 | 2.478 | 2.443 | 2.478 | 219,747 | +0.03(+1.42%) |
Nov 14, 2019 | 2.457 | 2.492 | 2.443 | 2.443 | 263,078 | -0.01(-0.56%) |
Nov 13, 2019 | 2.513 | 2.561 | 2.443 | 2.457 | 221,593 | -0.06(-2.20%) |
Nov 12, 2019 | 2.443 | 2.582 | 2.443 | 2.513 | 359,424 | +0.08(+3.42%) |
Nov 11, 2019 | 2.499 | 2.533 | 2.423 | 2.429 | 460,758 | -0.11(-4.36%) |
Nov 08, 2019 | 2.513 | 2.582 | 2.511 | 2.540 | 388,928 | +0.02(+0.82%) |
Nov 07, 2019 | 2.692 | 2.720 | 2.478 | 2.519 | 1,057,185 | -0.17(-6.43%) |
Nov 06, 2019 | 2.727 | 2.741 | 2.672 | 2.692 | 746,257 | -0.03(-1.02%) |
Nov 05, 2019 | 2.612 | 2.748 | 2.612 | 2.720 | 1,939,888 | +0.09(+3.42%) |
Nov 04, 2019 | 2.658 | 2.686 | 2.616 | 2.630 | 405,511 | -0.01(-0.52%) |