Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.910 | 3.040 | 2.820 | 3.035 | 376,500 | +0.06(+2.19%) |
Jan 30, 2020 | 2.890 | 3.011 | 2.830 | 2.970 | 136,417 | +0.05(+1.54%) |
Jan 29, 2020 | 3.150 | 3.150 | 2.880 | 2.925 | 174,161 | -0.23(-7.14%) |
Jan 28, 2020 | 3.170 | 3.250 | 3.120 | 3.150 | 159,486 | +0.01(+0.32%) |
Jan 27, 2020 | 3.170 | 3.250 | 3.120 | 3.140 | 68,586 | -0.11(-3.38%) |
Jan 24, 2020 | 3.200 | 3.260 | 3.110 | 3.250 | 145,500 | +0.03(+0.93%) |
Jan 23, 2020 | 3.220 | 3.270 | 3.190 | 3.220 | 86,711 | -0.03(-0.92%) |
Jan 22, 2020 | 3.350 | 3.380 | 3.230 | 3.250 | 50,553 | -0.06(-1.81%) |
Jan 21, 2020 | 3.420 | 3.430 | 3.280 | 3.310 | 75,945 | -0.17(-4.89%) |
Jan 17, 2020 | 3.640 | 3.700 | 3.470 | 3.480 | 108,700 | -0.11(-3.06%) |
Jan 16, 2020 | 3.650 | 3.870 | 3.580 | 3.590 | 164,198 | -0.03(-0.83%) |
Jan 15, 2020 | 3.410 | 3.620 | 3.370 | 3.620 | 186,834 | +0.24(+7.10%) |
Jan 14, 2020 | 3.260 | 3.450 | 3.200 | 3.380 | 171,185 | +0.11(+3.36%) |
Jan 13, 2020 | 3.160 | 3.275 | 3.100 | 3.270 | 71,806 | +0.11(+3.48%) |
Jan 10, 2020 | 3.210 | 3.270 | 3.140 | 3.160 | 89,900 | -0.04(-1.25%) |
Jan 09, 2020 | 3.300 | 3.300 | 3.110 | 3.200 | 145,116 | -0.07(-2.14%) |
Jan 08, 2020 | 3.320 | 3.370 | 3.240 | 3.270 | 180,455 | -0.04(-1.21%) |
Jan 07, 2020 | 3.280 | 3.380 | 3.210 | 3.310 | 73,090 | -0.01(-0.30%) |
Jan 06, 2020 | 3.110 | 3.340 | 3.110 | 3.320 | 116,106 | +0.16(+5.06%) |
Jan 03, 2020 | 3.100 | 3.230 | 3.040 | 3.160 | 135,400 | -0.01(-0.32%) |
Jan 02, 2020 | 3.230 | 3.250 | 3.050 | 3.170 | 68,490 | +0.01(+0.32%) |
Dec 31, 2019 | 2.970 | 3.200 | 2.970 | 3.160 | 139,700 | +0.19(+6.40%) |
Dec 30, 2019 | 2.940 | 3.050 | 2.885 | 2.970 | 187,521 | +0.02(+0.68%) |
Dec 27, 2019 | 3.090 | 3.140 | 2.910 | 2.950 | 233,300 | -0.21(-6.65%) |
Dec 26, 2019 | 3.200 | 3.280 | 3.130 | 3.160 | 98,602 | -0.08(-2.47%) |
Dec 24, 2019 | 3.260 | 3.270 | 3.200 | 3.240 | 87,000 | -0.04(-1.22%) |
Dec 23, 2019 | 3.340 | 3.370 | 3.230 | 3.280 | 176,611 | -0.06(-1.80%) |
Dec 20, 2019 | 3.360 | 3.380 | 3.080 | 3.340 | 1,456,500 | -0.02(-0.60%) |
Dec 19, 2019 | 3.430 | 3.540 | 3.340 | 3.360 | 124,701 | -0.01(-0.30%) |
Dec 18, 2019 | 3.520 | 3.565 | 3.350 | 3.370 | 202,072 | -0.14(-3.99%) |
Dec 17, 2019 | 3.580 | 3.605 | 3.460 | 3.510 | 219,784 | -0.05(-1.40%) |
Dec 16, 2019 | 3.460 | 3.770 | 3.460 | 3.560 | 224,999 | +0.16(+4.71%) |
Dec 13, 2019 | 3.470 | 3.660 | 3.300 | 3.400 | 182,000 | -0.07(-2.02%) |
Dec 12, 2019 | 3.320 | 3.560 | 3.273 | 3.470 | 333,501 | +0.15(+4.52%) |
Dec 11, 2019 | 3.010 | 3.330 | 3.010 | 3.320 | 194,714 | +0.32(+10.67%) |
Dec 10, 2019 | 3.150 | 3.280 | 2.960 | 3.000 | 226,763 | -0.14(-4.46%) |
Dec 09, 2019 | 2.810 | 3.225 | 2.810 | 3.140 | 347,396 | +0.34(+12.14%) |
Dec 06, 2019 | 2.710 | 2.930 | 2.710 | 2.800 | 255,600 | +0.13(+4.87%) |
Dec 05, 2019 | 2.770 | 2.800 | 2.640 | 2.670 | 186,544 | -0.11(-3.96%) |
Dec 04, 2019 | 2.860 | 2.870 | 2.780 | 2.780 | 172,475 | -0.05(-1.77%) |
Dec 03, 2019 | 2.870 | 2.896 | 2.810 | 2.830 | 170,326 | -0.04(-1.39%) |
Dec 02, 2019 | 2.960 | 2.960 | 2.810 | 2.870 | 206,951 | -0.08(-2.71%) |
Nov 29, 2019 | 2.750 | 2.980 | 2.750 | 2.950 | 64,700 | +0.17(+6.12%) |
Nov 27, 2019 | 2.830 | 2.970 | 2.740 | 2.780 | 321,900 | -0.06(-2.11%) |
Nov 26, 2019 | 2.840 | 2.980 | 2.760 | 2.840 | 565,482 | +0.05(+1.79%) |
Nov 25, 2019 | 2.620 | 2.830 | 2.610 | 2.790 | 222,953 | +0.17(+6.49%) |
Nov 22, 2019 | 2.640 | 2.700 | 2.603 | 2.620 | 135,100 | +0.03(+1.16%) |
Nov 21, 2019 | 2.670 | 2.670 | 2.530 | 2.590 | 143,484 | -0.05(-1.89%) |
Nov 20, 2019 | 2.720 | 2.845 | 2.620 | 2.640 | 162,339 | -0.08(-2.94%) |
Nov 19, 2019 | 2.730 | 2.880 | 2.710 | 2.720 | 153,705 | -0.04(-1.45%) |
Nov 18, 2019 | 3.080 | 3.105 | 2.727 | 2.760 | 154,038 | -0.38(-11.96%) |
Nov 15, 2019 | 3.140 | 3.220 | 3.080 | 3.135 | 184,200 | +0.05(+1.79%) |
Nov 14, 2019 | 3.010 | 3.150 | 2.938 | 3.080 | 169,918 | +0.06(+1.99%) |
Nov 13, 2019 | 2.970 | 3.250 | 2.900 | 3.020 | 235,086 | -0.01(-0.33%) |
Nov 12, 2019 | 2.600 | 3.070 | 2.510 | 3.030 | 387,245 | +0.40(+15.21%) |
Nov 11, 2019 | 2.800 | 2.826 | 2.600 | 2.630 | 169,643 | -0.09(-3.31%) |
Nov 08, 2019 | 2.920 | 3.220 | 2.676 | 2.720 | 215,900 | -0.23(-7.80%) |
Nov 07, 2019 | 3.080 | 3.110 | 2.929 | 2.950 | 107,897 | -0.07(-2.32%) |
Nov 06, 2019 | 3.080 | 3.080 | 2.960 | 3.020 | 77,720 | -0.04(-1.31%) |
Nov 05, 2019 | 3.160 | 3.270 | 3.000 | 3.060 | 199,623 | -0.05(-1.61%) |
Nov 04, 2019 | 2.980 | 3.130 | 2.900 | 3.110 | 147,470 | +0.16(+5.42%) |