Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.450 | 2.450 | 2.316 | 2.410 | 15,500 | +0.03(+1.07%) |
Jan 30, 2020 | 2.539 | 2.580 | 2.329 | 2.385 | 26,754 | -0.23(-8.72%) |
Jan 29, 2020 | 2.745 | 2.745 | 2.612 | 2.612 | 19,888 | -0.01(-0.29%) |
Jan 28, 2020 | 2.565 | 2.674 | 2.550 | 2.620 | 12,227 | -0.03(-1.32%) |
Jan 27, 2020 | 2.840 | 2.840 | 2.630 | 2.655 | 9,813 | -0.15(-5.24%) |
Jan 24, 2020 | 2.690 | 2.802 | 2.584 | 2.802 | 28,700 | +0.13(+4.74%) |
Jan 23, 2020 | 2.700 | 2.700 | 2.661 | 2.675 | 8,475 | -0.05(-1.65%) |
Jan 22, 2020 | 2.767 | 2.783 | 2.671 | 2.720 | 12,410 | -0.08(-2.86%) |
Jan 21, 2020 | 3.000 | 3.000 | 2.750 | 2.800 | 21,790 | -0.20(-6.51%) |
Jan 17, 2020 | 3.010 | 3.023 | 2.958 | 2.995 | 31,600 | -0.03(-0.88%) |
Jan 16, 2020 | 3.079 | 3.100 | 2.990 | 3.022 | 17,950 | +0.01(+0.39%) |
Jan 15, 2020 | 3.020 | 3.020 | 2.980 | 3.010 | 37,006 | +0.00(+0.08%) |
Jan 14, 2020 | 3.005 | 3.020 | 2.990 | 3.008 | 60,488 | +0.02(+0.59%) |
Jan 13, 2020 | 3.250 | 3.250 | 2.950 | 2.990 | 7,425 | -0.06(-1.97%) |
Jan 10, 2020 | 3.210 | 3.210 | 2.893 | 3.050 | 50,300 | -0.17(-5.36%) |
Jan 09, 2020 | 3.140 | 3.302 | 3.100 | 3.223 | 13,189 | +0.03(+1.03%) |
Jan 08, 2020 | 3.305 | 3.305 | 3.140 | 3.190 | 22,562 | -0.11(-3.33%) |
Jan 07, 2020 | 3.300 | 3.388 | 3.245 | 3.300 | 10,081 | +0.03(+0.92%) |
Jan 06, 2020 | 3.260 | 3.340 | 3.225 | 3.270 | 17,857 | +0.02(+0.62%) |
Jan 03, 2020 | 3.340 | 3.383 | 3.200 | 3.250 | 81,100 | +0.01(+0.31%) |
Jan 02, 2020 | 3.200 | 3.290 | 3.190 | 3.240 | 18,267 | +0.07(+2.18%) |
Dec 31, 2019 | 3.114 | 3.171 | 3.103 | 3.171 | 12,000 | +0.03(+0.99%) |
Dec 30, 2019 | 3.197 | 3.197 | 2.995 | 3.140 | 47,127 | -0.07(-2.33%) |
Dec 27, 2019 | 3.210 | 3.250 | 3.142 | 3.215 | 40,200 | -0.06(-1.68%) |
Dec 26, 2019 | 3.180 | 3.290 | 3.180 | 3.270 | 17,019 | +0.19(+6.08%) |
Dec 24, 2019 | 3.186 | 3.230 | 3.000 | 3.083 | 20,500 | -0.15(-4.73%) |
Dec 23, 2019 | 2.700 | 3.236 | 2.700 | 3.236 | 49,607 | +0.57(+21.18%) |
Dec 20, 2019 | 2.543 | 2.670 | 2.530 | 2.670 | 3,600 | +0.07(+2.77%) |
Dec 19, 2019 | 2.650 | 2.725 | 2.570 | 2.598 | 24,408 | +0.00(+0.07%) |
Dec 18, 2019 | 2.740 | 2.740 | 2.595 | 2.596 | 40,995 | -0.05(-2.03%) |
Dec 17, 2019 | 2.760 | 2.803 | 2.635 | 2.650 | 6,703 | -0.10(-3.64%) |
Dec 16, 2019 | 2.930 | 2.930 | 2.750 | 2.750 | 175,732 | -0.18(-6.05%) |
Dec 13, 2019 | 2.880 | 2.927 | 2.766 | 2.927 | 48,100 | +0.16(+5.84%) |
Dec 12, 2019 | 2.650 | 2.800 | 2.628 | 2.765 | 11,923 | -0.03(-1.24%) |
Dec 11, 2019 | 3.130 | 3.130 | 2.754 | 2.800 | 20,771 | -0.32(-10.19%) |
Dec 10, 2019 | 3.000 | 3.139 | 2.921 | 3.118 | 67,458 | +0.12(+3.92%) |
Dec 09, 2019 | 3.050 | 3.064 | 2.987 | 3.000 | 32,988 | -0.05(-1.66%) |
Dec 06, 2019 | 3.135 | 3.135 | 3.015 | 3.050 | 9,000 | -0.07(-2.23%) |
Dec 05, 2019 | 2.996 | 3.120 | 2.996 | 3.120 | 42,717 | -0.03(-0.82%) |
Dec 04, 2019 | 3.380 | 3.399 | 3.146 | 3.146 | 159,747 | -0.20(-6.08%) |
Dec 03, 2019 | 2.750 | 3.380 | 2.750 | 3.349 | 188,771 | +0.69(+26.02%) |
Dec 02, 2019 | 2.650 | 2.659 | 2.510 | 2.658 | 47,441 | +0.22(+8.97%) |
Nov 29, 2019 | 2.330 | 2.480 | 2.330 | 2.439 | 11,400 | +0.18(+8.16%) |
Nov 27, 2019 | 2.270 | 2.390 | 2.220 | 2.255 | 33,300 | +0.04(+1.81%) |
Nov 26, 2019 | 2.271 | 2.271 | 2.171 | 2.215 | 3,816 | +0.00(+0.23%) |
Nov 25, 2019 | 2.264 | 2.264 | 2.208 | 2.210 | 8,053 | -0.07(-2.89%) |
Nov 22, 2019 | 2.360 | 2.360 | 2.265 | 2.276 | 5,200 | -0.03(-1.48%) |
Nov 21, 2019 | 2.270 | 2.310 | 2.270 | 2.310 | 13,701 | +0.05(+2.21%) |
Nov 20, 2019 | 2.250 | 2.263 | 2.200 | 2.260 | 24,142 | +0.05(+2.18%) |
Nov 19, 2019 | 2.250 | 2.250 | 2.180 | 2.212 | 23,286 | -0.01(-0.32%) |
Nov 18, 2019 | 2.250 | 2.260 | 2.180 | 2.219 | 32,917 | +0.05(+2.48%) |
Nov 15, 2019 | 1.910 | 2.165 | 1.910 | 2.165 | 21,100 | +0.24(+12.61%) |
Nov 14, 2019 | 1.950 | 1.952 | 1.923 | 1.923 | 2,320 | -0.04(-1.79%) |
Nov 13, 2019 | 1.970 | 1.970 | 1.920 | 1.958 | 5,340 | -0.01(-0.57%) |
Nov 12, 2019 | 1.944 | 1.970 | 1.920 | 1.969 | 14,285 | +0.02(+0.86%) |
Nov 11, 2019 | 1.961 | 1.970 | 1.949 | 1.952 | 11,459 | +0.00(+0.11%) |
Nov 08, 2019 | 1.950 | 1.970 | 1.920 | 1.950 | 8,300 | +0.03(+1.56%) |
Nov 07, 2019 | 1.950 | 1.970 | 1.900 | 1.920 | 8,878 | +0.04(+2.13%) |
Nov 06, 2019 | 1.886 | 1.910 | 1.880 | 1.880 | 2,125 | +0.03(+1.62%) |
Nov 05, 2019 | 1.868 | 1.880 | 1.850 | 1.850 | 4,250 | -0.02(-1.07%) |
Nov 04, 2019 | 1.890 | 1.950 | 1.870 | 1.870 | 5,133 | -0.02(-1.30%) |