Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.666 | 2.779 | 2.633 | 2.731 | 41,838 | -0.02(-0.88%) |
Jan 30, 2020 | 2.787 | 2.787 | 2.714 | 2.755 | 11,423 | -0.02(-0.88%) |
Jan 29, 2020 | 2.804 | 2.812 | 2.779 | 2.779 | 6,384 | -0.13(-4.47%) |
Jan 28, 2020 | 2.942 | 2.942 | 2.909 | 2.909 | 4,108 | +0.08(+2.87%) |
Jan 27, 2020 | 2.885 | 2.917 | 2.828 | 2.828 | 7,805 | -0.12(-4.13%) |
Jan 24, 2020 | 3.007 | 3.064 | 2.950 | 2.950 | 8,859 | +0.01(+0.28%) |
Jan 23, 2020 | 2.942 | 3.016 | 2.901 | 2.942 | 8,606 | +0.02(+0.56%) |
Jan 22, 2020 | 3.015 | 3.015 | 2.926 | 2.926 | 20,669 | -0.07(-2.17%) |
Jan 21, 2020 | 2.844 | 3.064 | 2.836 | 2.991 | 29,462 | +0.11(+3.66%) |
Jan 17, 2020 | 2.974 | 3.015 | 2.820 | 2.885 | 22,149 | -0.07(-2.20%) |
Jan 16, 2020 | 2.881 | 3.039 | 2.844 | 2.950 | 36,241 | +0.10(+3.42%) |
Jan 15, 2020 | 3.039 | 3.039 | 2.852 | 2.852 | 28,758 | -0.14(-4.62%) |
Jan 14, 2020 | 3.056 | 3.121 | 2.991 | 2.991 | 17,548 | -0.04(-1.34%) |
Jan 13, 2020 | 3.039 | 3.129 | 3.015 | 3.031 | 25,198 | +0.02(+0.81%) |
Jan 10, 2020 | 2.991 | 3.064 | 2.991 | 3.007 | 15,135 | -0.01(-0.27%) |
Jan 09, 2020 | 3.096 | 3.096 | 3.007 | 3.015 | 10,946 | -0.05(-1.59%) |
Jan 08, 2020 | 3.047 | 3.064 | 3.047 | 3.064 | 10,817 | +0.06(+1.89%) |
Jan 07, 2020 | 3.091 | 3.091 | 3.007 | 3.007 | 7,961 | -0.06(-1.86%) |
Jan 06, 2020 | 3.039 | 3.129 | 3.019 | 3.064 | 11,900 | +0.03(+1.07%) |
Jan 03, 2020 | 3.129 | 3.186 | 3.023 | 3.031 | 16,612 | -0.07(-2.10%) |
Jan 02, 2020 | 3.177 | 3.242 | 3.072 | 3.096 | 12,421 | -0.08(-2.56%) |
Dec 31, 2019 | 3.251 | 3.251 | 3.169 | 3.177 | 7,875 | -0.12(-3.69%) |
Dec 30, 2019 | 3.153 | 3.316 | 3.153 | 3.299 | 40,322 | +0.15(+4.64%) |
Dec 27, 2019 | 3.204 | 3.204 | 3.072 | 3.153 | 18,458 | -0.02(-0.77%) |
Dec 26, 2019 | 3.308 | 3.336 | 3.177 | 3.177 | 47,459 | -0.26(-7.57%) |
Dec 24, 2019 | 3.337 | 3.494 | 3.337 | 3.438 | 5,168 | +0.00(+0.00%) |
Dec 23, 2019 | 3.405 | 3.551 | 3.397 | 3.438 | 41,387 | -0.02(-0.47%) |
Dec 20, 2019 | 3.251 | 3.519 | 3.251 | 3.454 | 58,204 | +0.21(+6.52%) |
Dec 19, 2019 | 3.316 | 3.381 | 3.218 | 3.242 | 11,240 | -0.08(-2.45%) |
Dec 18, 2019 | 3.349 | 3.349 | 3.234 | 3.324 | 17,004 | -0.04(-1.21%) |
Dec 17, 2019 | 3.291 | 3.389 | 3.218 | 3.364 | 12,199 | +0.07(+1.97%) |
Dec 16, 2019 | 3.316 | 3.429 | 3.267 | 3.299 | 19,292 | -0.04(-1.22%) |
Dec 13, 2019 | 3.340 | 3.415 | 3.308 | 3.340 | 12,059 | -0.05(-1.44%) |
Dec 12, 2019 | 3.397 | 3.421 | 3.373 | 3.389 | 32,740 | +0.01(+0.24%) |
Dec 11, 2019 | 3.283 | 3.413 | 3.283 | 3.381 | 9,854 | +0.07(+1.96%) |
Dec 10, 2019 | 3.299 | 3.340 | 3.226 | 3.316 | 21,982 | -0.01(-0.24%) |
Dec 09, 2019 | 3.413 | 3.413 | 3.324 | 3.324 | 7,623 | -0.04(-1.21%) |
Dec 06, 2019 | 3.429 | 3.429 | 3.340 | 3.364 | 21,657 | -0.01(-0.24%) |
Dec 05, 2019 | 3.352 | 3.381 | 3.330 | 3.373 | 5,384 | -0.02(-0.48%) |
Dec 04, 2019 | 3.283 | 3.478 | 3.283 | 3.389 | 10,049 | +0.09(+2.71%) |
Dec 03, 2019 | 3.267 | 3.373 | 3.204 | 3.299 | 7,150 | -0.07(-1.93%) |
Dec 02, 2019 | 3.345 | 3.434 | 3.345 | 3.364 | 12,288 | -0.08(-2.36%) |
Nov 29, 2019 | 3.391 | 3.551 | 3.391 | 3.446 | 7,137 | +0.02(+0.47%) |
Nov 27, 2019 | 3.511 | 3.591 | 3.396 | 3.429 | 21,042 | -0.11(-3.21%) |
Nov 26, 2019 | 3.825 | 3.825 | 3.527 | 3.543 | 21,362 | -0.24(-6.44%) |
Nov 25, 2019 | 3.527 | 3.929 | 3.527 | 3.787 | 56,931 | +0.31(+8.88%) |
Nov 22, 2019 | 3.511 | 3.535 | 3.429 | 3.478 | 18,950 | +0.07(+1.90%) |
Nov 21, 2019 | 3.421 | 3.438 | 3.413 | 3.413 | 11,521 | -0.03(-0.94%) |
Nov 20, 2019 | 3.413 | 3.616 | 3.413 | 3.446 | 19,159 | -0.01(-0.24%) |
Nov 19, 2019 | 3.419 | 3.511 | 3.402 | 3.454 | 24,331 | +0.04(+1.19%) |
Nov 18, 2019 | 3.332 | 3.446 | 3.332 | 3.413 | 23,417 | +0.06(+1.69%) |
Nov 15, 2019 | 3.633 | 3.633 | 3.283 | 3.356 | 66,448 | -0.24(-6.56%) |
Nov 14, 2019 | 3.559 | 3.592 | 3.559 | 3.592 | 2,906 | -0.02(-0.45%) |
Nov 13, 2019 | 3.738 | 3.738 | 3.559 | 3.608 | 4,949 | -0.17(-4.52%) |
Nov 12, 2019 | 3.738 | 3.844 | 3.722 | 3.779 | 16,847 | +0.07(+1.75%) |
Nov 11, 2019 | 3.559 | 3.714 | 3.559 | 3.714 | 5,707 | +0.16(+4.58%) |
Nov 08, 2019 | 3.462 | 3.624 | 3.462 | 3.551 | 18,581 | -0.07(-1.80%) |
Nov 07, 2019 | 3.657 | 3.657 | 3.535 | 3.616 | 7,833 | +0.10(+2.77%) |
Nov 06, 2019 | 3.489 | 3.608 | 3.489 | 3.519 | 2,828 | -0.10(-2.70%) |
Nov 05, 2019 | 3.624 | 3.641 | 3.608 | 3.616 | 9,030 | +0.01(+0.23%) |
Nov 04, 2019 | 3.446 | 3.641 | 3.446 | 3.608 | 14,594 | +0.16(+4.72%) |