Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.020 | 2.150 | 2.000 | 2.010 | 39,700 | -0.01(-0.50%) |
Jan 30, 2020 | 2.020 | 2.090 | 1.990 | 2.020 | 83,714 | -0.01(-0.49%) |
Jan 29, 2020 | 2.090 | 2.150 | 2.010 | 2.030 | 78,353 | -0.06(-2.80%) |
Jan 28, 2020 | 2.010 | 2.129 | 1.990 | 2.088 | 100,679 | +0.07(+3.39%) |
Jan 27, 2020 | 2.100 | 2.110 | 2.010 | 2.020 | 70,321 | -0.04(-1.94%) |
Jan 24, 2020 | 2.130 | 2.130 | 1.960 | 2.060 | 160,300 | -0.09(-4.19%) |
Jan 23, 2020 | 2.200 | 2.235 | 2.010 | 2.150 | 175,387 | -0.05(-2.27%) |
Jan 22, 2020 | 2.260 | 2.300 | 2.200 | 2.200 | 68,678 | -0.06(-2.65%) |
Jan 21, 2020 | 2.200 | 2.300 | 2.160 | 2.260 | 163,937 | +0.06(+2.73%) |
Jan 17, 2020 | 2.360 | 2.393 | 2.190 | 2.200 | 206,400 | -0.15(-6.38%) |
Jan 16, 2020 | 2.340 | 2.470 | 2.300 | 2.350 | 103,858 | +0.01(+0.43%) |
Jan 15, 2020 | 2.460 | 2.482 | 2.288 | 2.340 | 137,111 | -0.16(-6.40%) |
Jan 14, 2020 | 2.540 | 2.640 | 2.410 | 2.500 | 154,399 | +0.04(+1.63%) |
Jan 13, 2020 | 2.300 | 2.550 | 2.300 | 2.460 | 292,703 | +0.14(+6.03%) |
Jan 10, 2020 | 2.270 | 2.380 | 2.270 | 2.320 | 100,600 | +0.02(+0.87%) |
Jan 09, 2020 | 2.380 | 2.380 | 2.280 | 2.300 | 92,941 | -0.07(-2.95%) |
Jan 08, 2020 | 2.240 | 2.500 | 2.150 | 2.370 | 348,239 | +0.10(+4.41%) |
Jan 07, 2020 | 2.300 | 2.350 | 2.200 | 2.270 | 74,199 | -0.03(-1.30%) |
Jan 06, 2020 | 2.350 | 2.450 | 2.250 | 2.300 | 186,865 | -0.01(-0.43%) |
Jan 03, 2020 | 2.280 | 2.340 | 2.120 | 2.310 | 154,800 | -0.04(-1.70%) |
Jan 02, 2020 | 2.120 | 2.390 | 2.100 | 2.350 | 226,340 | +0.24(+11.37%) |
Dec 31, 2019 | 2.130 | 2.230 | 2.110 | 2.110 | 101,300 | -0.06(-2.76%) |
Dec 30, 2019 | 2.240 | 2.240 | 2.150 | 2.170 | 79,366 | -0.02(-0.94%) |
Dec 27, 2019 | 2.150 | 2.300 | 2.130 | 2.191 | 133,700 | +0.03(+1.18%) |
Dec 26, 2019 | 2.150 | 2.230 | 2.120 | 2.165 | 68,001 | -0.02(-1.14%) |
Dec 24, 2019 | 2.110 | 2.220 | 2.100 | 2.190 | 47,100 | +0.07(+3.30%) |
Dec 23, 2019 | 2.200 | 2.225 | 2.070 | 2.120 | 113,540 | -0.08(-3.64%) |
Dec 20, 2019 | 2.340 | 2.385 | 2.150 | 2.200 | 133,200 | -0.14(-5.98%) |
Dec 19, 2019 | 2.200 | 2.430 | 2.150 | 2.340 | 199,101 | +0.13(+5.88%) |
Dec 18, 2019 | 2.200 | 2.250 | 2.100 | 2.210 | 57,479 | +0.00(+0.00%) |
Dec 17, 2019 | 2.120 | 2.300 | 2.120 | 2.210 | 83,691 | +0.10(+4.74%) |
Dec 16, 2019 | 2.210 | 2.220 | 2.100 | 2.110 | 85,503 | -0.09(-4.09%) |
Dec 13, 2019 | 2.260 | 2.330 | 2.190 | 2.200 | 83,400 | -0.05(-2.22%) |
Dec 12, 2019 | 2.370 | 2.380 | 2.250 | 2.250 | 62,555 | -0.12(-5.06%) |
Dec 11, 2019 | 2.360 | 2.400 | 2.260 | 2.370 | 83,569 | +0.01(+0.42%) |
Dec 10, 2019 | 2.500 | 2.500 | 2.300 | 2.360 | 172,087 | +0.00(+0.00%) |
Dec 09, 2019 | 2.480 | 2.570 | 2.350 | 2.360 | 106,575 | -0.10(-4.07%) |
Dec 06, 2019 | 2.740 | 2.740 | 2.420 | 2.460 | 140,900 | -0.14(-5.38%) |
Dec 05, 2019 | 2.520 | 2.850 | 2.470 | 2.600 | 363,591 | +0.09(+3.59%) |
Dec 04, 2019 | 2.490 | 2.670 | 2.470 | 2.510 | 58,052 | +0.00(+0.00%) |
Dec 03, 2019 | 2.510 | 2.600 | 2.470 | 2.510 | 54,078 | -0.02(-0.79%) |
Dec 02, 2019 | 2.590 | 2.620 | 2.500 | 2.530 | 65,601 | -0.06(-2.32%) |
Nov 29, 2019 | 2.600 | 2.620 | 2.530 | 2.590 | 14,300 | +0.02(+0.78%) |
Nov 27, 2019 | 2.710 | 2.730 | 2.520 | 2.570 | 115,100 | -0.14(-5.17%) |
Nov 26, 2019 | 2.760 | 2.790 | 2.700 | 2.710 | 56,351 | -0.09(-3.21%) |
Nov 25, 2019 | 2.760 | 2.820 | 2.710 | 2.800 | 36,869 | +0.04(+1.45%) |
Nov 22, 2019 | 2.840 | 2.870 | 2.750 | 2.760 | 69,200 | -0.08(-2.82%) |
Nov 21, 2019 | 3.130 | 3.160 | 2.760 | 2.840 | 346,126 | -0.17(-5.65%) |
Nov 20, 2019 | 2.830 | 3.050 | 2.770 | 3.010 | 188,196 | +0.22(+7.89%) |
Nov 19, 2019 | 2.750 | 2.790 | 2.680 | 2.790 | 33,417 | +0.01(+0.36%) |
Nov 18, 2019 | 2.730 | 2.930 | 2.730 | 2.780 | 53,287 | -0.03(-1.07%) |
Nov 15, 2019 | 2.750 | 2.850 | 2.750 | 2.810 | 17,600 | -0.01(-0.35%) |
Nov 14, 2019 | 2.850 | 2.850 | 2.740 | 2.820 | 40,538 | -0.06(-2.08%) |
Nov 13, 2019 | 2.800 | 2.893 | 2.700 | 2.880 | 129,906 | -0.02(-0.69%) |
Nov 12, 2019 | 2.880 | 2.976 | 2.820 | 2.900 | 53,320 | +0.01(+0.35%) |
Nov 11, 2019 | 2.820 | 2.980 | 2.820 | 2.890 | 38,089 | +0.00(+0.00%) |
Nov 08, 2019 | 2.990 | 2.990 | 2.800 | 2.890 | 83,200 | -0.08(-2.69%) |
Nov 07, 2019 | 2.930 | 3.050 | 2.920 | 2.970 | 65,375 | +0.01(+0.34%) |
Nov 06, 2019 | 3.000 | 3.050 | 2.930 | 2.960 | 51,538 | -0.08(-2.63%) |
Nov 05, 2019 | 2.980 | 3.050 | 2.900 | 3.040 | 75,282 | +0.06(+2.01%) |
Nov 04, 2019 | 3.180 | 3.240 | 2.900 | 2.980 | 105,737 | -0.18(-5.70%) |