Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.844 | 2.871 | 2.844 | 2.871 | 41,020 | +0.00(+0.00%) |
Jan 30, 2020 | 2.844 | 2.879 | 2.844 | 2.871 | 33,849 | +0.01(+0.31%) |
Jan 29, 2020 | 2.853 | 2.871 | 2.844 | 2.862 | 39,040 | -0.01(-0.30%) |
Jan 28, 2020 | 2.864 | 2.871 | 2.847 | 2.871 | 35,936 | +0.02(+0.61%) |
Jan 27, 2020 | 2.844 | 2.871 | 2.844 | 2.853 | 15,500 | -0.03(-0.91%) |
Jan 24, 2020 | 2.888 | 2.888 | 2.853 | 2.879 | 37,478 | +0.00(+0.00%) |
Jan 23, 2020 | 2.888 | 2.888 | 2.879 | 2.879 | 42,954 | -0.01(-0.30%) |
Jan 22, 2020 | 2.879 | 2.888 | 2.875 | 2.888 | 28,921 | +0.00(+0.00%) |
Jan 21, 2020 | 2.888 | 2.888 | 2.871 | 2.888 | 45,580 | +0.02(+0.61%) |
Jan 17, 2020 | 2.871 | 2.914 | 2.871 | 2.871 | 78,155 | -0.01(-0.30%) |
Jan 16, 2020 | 2.827 | 2.879 | 2.827 | 2.879 | 64,687 | +0.02(+0.61%) |
Jan 15, 2020 | 2.888 | 2.888 | 2.840 | 2.862 | 79,689 | +0.00(+0.00%) |
Jan 14, 2020 | 2.871 | 2.871 | 2.853 | 2.862 | 78,374 | +0.00(+0.15%) |
Jan 13, 2020 | 2.853 | 2.862 | 2.853 | 2.857 | 67,061 | +0.03(+1.08%) |
Jan 10, 2020 | 2.827 | 2.871 | 2.827 | 2.827 | 55,189 | -0.02(-0.62%) |
Jan 09, 2020 | 2.844 | 2.862 | 2.809 | 2.844 | 38,386 | +0.02(+0.62%) |
Jan 08, 2020 | 2.809 | 2.844 | 2.809 | 2.827 | 19,408 | -0.01(-0.31%) |
Jan 07, 2020 | 2.906 | 2.906 | 2.827 | 2.836 | 38,190 | -0.04(-1.22%) |
Jan 06, 2020 | 2.897 | 2.905 | 2.854 | 2.871 | 90,289 | +0.04(+1.55%) |
Jan 03, 2020 | 2.774 | 2.841 | 2.774 | 2.827 | 62,844 | +0.01(+0.47%) |
Jan 02, 2020 | 2.818 | 2.822 | 2.801 | 2.814 | 33,340 | -0.01(-0.46%) |
Dec 31, 2019 | 2.827 | 2.836 | 2.827 | 2.827 | 17,825 | -0.01(-0.31%) |
Dec 30, 2019 | 2.783 | 2.853 | 2.774 | 2.836 | 45,662 | +0.05(+1.73%) |
Dec 27, 2019 | 2.805 | 2.813 | 2.787 | 2.787 | 85,025 | -0.02(-0.61%) |
Dec 26, 2019 | 2.796 | 2.820 | 2.796 | 2.804 | 35,617 | -0.01(-0.31%) |
Dec 24, 2019 | 2.805 | 2.815 | 2.787 | 2.813 | 14,619 | +0.01(+0.30%) |
Dec 23, 2019 | 2.847 | 2.847 | 2.796 | 2.805 | 27,142 | -0.04(-1.50%) |
Dec 20, 2019 | 2.805 | 2.856 | 2.805 | 2.847 | 47,249 | +0.02(+0.56%) |
Dec 19, 2019 | 2.822 | 2.839 | 2.805 | 2.831 | 62,447 | +0.04(+1.27%) |
Dec 18, 2019 | 2.787 | 2.822 | 2.787 | 2.796 | 32,555 | +0.00(+0.15%) |
Dec 17, 2019 | 2.796 | 2.796 | 2.779 | 2.792 | 15,484 | +0.01(+0.46%) |
Dec 16, 2019 | 2.797 | 2.811 | 2.779 | 2.779 | 30,051 | +0.00(+0.00%) |
Dec 13, 2019 | 2.745 | 2.783 | 2.745 | 2.779 | 29,121 | +0.01(+0.31%) |
Dec 12, 2019 | 2.783 | 2.783 | 2.736 | 2.770 | 11,654 | -0.03(-1.22%) |
Dec 11, 2019 | 2.736 | 2.805 | 2.719 | 2.805 | 68,895 | +0.07(+2.50%) |
Dec 10, 2019 | 2.796 | 2.796 | 2.728 | 2.736 | 75,971 | -0.04(-1.39%) |
Dec 09, 2019 | 2.770 | 2.796 | 2.753 | 2.775 | 81,239 | +0.01(+0.46%) |
Dec 06, 2019 | 2.813 | 2.813 | 2.753 | 2.762 | 153,560 | -0.03(-0.92%) |
Dec 05, 2019 | 2.796 | 2.813 | 2.770 | 2.787 | 43,895 | +0.00(+0.00%) |
Dec 04, 2019 | 2.822 | 2.822 | 2.787 | 2.787 | 25,596 | -0.02(-0.61%) |
Dec 03, 2019 | 2.805 | 2.805 | 2.787 | 2.805 | 12,740 | +0.01(+0.31%) |
Dec 02, 2019 | 2.813 | 2.813 | 2.783 | 2.796 | 248,312 | -0.02(-0.61%) |
Nov 29, 2019 | 2.822 | 2.822 | 2.796 | 2.813 | 14,970 | -0.01(-0.45%) |
Nov 27, 2019 | 2.805 | 2.834 | 2.796 | 2.826 | 45,378 | +0.02(+0.69%) |
Nov 26, 2019 | 2.839 | 2.847 | 2.805 | 2.807 | 70,807 | -0.03(-1.13%) |
Nov 25, 2019 | 2.822 | 2.847 | 2.796 | 2.839 | 115,905 | +0.00(+0.00%) |
Nov 22, 2019 | 2.796 | 2.873 | 2.796 | 2.839 | 43,857 | +0.03(+0.91%) |
Nov 21, 2019 | 2.787 | 2.822 | 2.787 | 2.813 | 15,531 | +0.02(+0.61%) |
Nov 20, 2019 | 2.796 | 2.881 | 2.796 | 2.796 | 38,105 | -0.02(-0.61%) |
Nov 19, 2019 | 2.762 | 2.864 | 2.762 | 2.813 | 34,427 | +0.03(+0.92%) |
Nov 18, 2019 | 2.770 | 2.830 | 2.770 | 2.787 | 33,649 | -0.02(-0.61%) |
Nov 15, 2019 | 2.796 | 2.822 | 2.774 | 2.805 | 24,794 | +0.03(+0.92%) |
Nov 14, 2019 | 2.847 | 2.847 | 2.762 | 2.779 | 115,116 | -0.04(-1.52%) |
Nov 13, 2019 | 2.805 | 2.830 | 2.805 | 2.822 | 18,471 | +0.01(+0.46%) |
Nov 12, 2019 | 2.856 | 2.856 | 2.805 | 2.809 | 28,037 | -0.04(-1.35%) |
Nov 11, 2019 | 2.907 | 2.907 | 2.847 | 2.847 | 30,199 | +0.00(+0.00%) |
Nov 08, 2019 | 2.847 | 2.864 | 2.799 | 2.847 | 81,867 | +0.04(+1.52%) |
Nov 07, 2019 | 2.839 | 2.839 | 2.779 | 2.805 | 109,311 | -0.01(-0.30%) |
Nov 06, 2019 | 2.856 | 2.856 | 2.813 | 2.813 | 23,311 | -0.03(-0.98%) |
Nov 05, 2019 | 2.864 | 2.864 | 2.830 | 2.841 | 16,678 | -0.01(-0.52%) |
Nov 04, 2019 | 2.856 | 2.864 | 2.839 | 2.856 | 46,588 | +0.01(+0.46%) |