Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.783 | 2.867 | 2.588 | 2.816 | 46,907 | -0.03(-0.89%) |
Jan 30, 2020 | 2.700 | 2.903 | 2.700 | 2.841 | 49,382 | +0.00(+0.00%) |
Jan 29, 2020 | 2.904 | 2.904 | 2.754 | 2.841 | 62,389 | -0.07(-2.49%) |
Jan 28, 2020 | 2.938 | 2.961 | 2.617 | 2.914 | 69,202 | +0.01(+0.50%) |
Jan 27, 2020 | 2.863 | 2.950 | 2.859 | 2.899 | 41,474 | -0.02(-0.74%) |
Jan 24, 2020 | 2.628 | 2.936 | 2.588 | 2.921 | 60,427 | +0.08(+2.94%) |
Jan 23, 2020 | 2.809 | 2.876 | 2.723 | 2.838 | 49,180 | -0.12(-4.04%) |
Jan 22, 2020 | 2.957 | 2.957 | 2.537 | 2.957 | 109,575 | -0.07(-2.39%) |
Jan 21, 2020 | 3.153 | 3.189 | 2.896 | 3.030 | 74,019 | -0.05(-1.65%) |
Jan 17, 2020 | 3.207 | 3.407 | 3.081 | 3.081 | 61,807 | -0.25(-7.41%) |
Jan 16, 2020 | 3.356 | 3.389 | 3.298 | 3.327 | 58,843 | +0.02(+0.55%) |
Jan 15, 2020 | 3.269 | 3.414 | 3.269 | 3.309 | 52,704 | -0.06(-1.83%) |
Jan 14, 2020 | 3.499 | 3.499 | 3.349 | 3.370 | 53,157 | -0.11(-3.13%) |
Jan 13, 2020 | 3.439 | 3.534 | 3.370 | 3.479 | 52,638 | +0.06(+1.70%) |
Jan 10, 2020 | 3.559 | 3.559 | 3.316 | 3.421 | 52,701 | -0.11(-3.02%) |
Jan 09, 2020 | 3.305 | 3.534 | 3.280 | 3.528 | 67,742 | +0.27(+8.15%) |
Jan 08, 2020 | 3.316 | 3.316 | 3.262 | 3.262 | 37,007 | -0.02(-0.55%) |
Jan 07, 2020 | 3.360 | 3.360 | 3.280 | 3.280 | 28,980 | -0.03(-0.98%) |
Jan 06, 2020 | 3.262 | 3.345 | 3.102 | 3.312 | 22,319 | -0.04(-1.30%) |
Jan 03, 2020 | 3.356 | 3.356 | 3.356 | 3.356 | 275 | +0.02(+0.65%) |
Jan 02, 2020 | 3.327 | 3.352 | 3.280 | 3.334 | 28,243 | +0.02(+0.55%) |
Dec 31, 2019 | 3.044 | 3.331 | 2.972 | 3.316 | 25,937 | +0.13(+3.98%) |
Dec 30, 2019 | 3.070 | 3.189 | 2.928 | 3.189 | 13,134 | +0.07(+2.33%) |
Dec 27, 2019 | 3.117 | 3.117 | 3.117 | 3.117 | 551 | +0.04(+1.18%) |
Dec 26, 2019 | 3.030 | 3.135 | 3.001 | 3.081 | 22,998 | -0.04(-1.28%) |
Dec 24, 2019 | 3.120 | 3.120 | 3.120 | 3.120 | 827 | +0.00(+0.00%) |
Dec 23, 2019 | 3.077 | 3.269 | 3.037 | 3.120 | 51,576 | +0.11(+3.73%) |
Dec 20, 2019 | 3.008 | 3.186 | 2.928 | 3.008 | 95,746 | +0.00(+0.00%) |
Dec 19, 2019 | 2.899 | 3.052 | 2.845 | 3.008 | 80,675 | +0.13(+4.53%) |
Dec 18, 2019 | 2.910 | 2.926 | 2.827 | 2.878 | 41,187 | -0.05(-1.67%) |
Dec 17, 2019 | 2.957 | 2.957 | 2.820 | 2.927 | 18,928 | -0.05(-1.52%) |
Dec 16, 2019 | 3.019 | 3.019 | 2.954 | 2.972 | 59,434 | +0.01(+0.24%) |
Dec 13, 2019 | 2.990 | 2.990 | 2.907 | 2.965 | 61,531 | -0.01(-0.18%) |
Dec 12, 2019 | 2.715 | 2.970 | 2.711 | 2.970 | 124,006 | +0.26(+9.41%) |
Dec 11, 2019 | 2.624 | 2.715 | 2.580 | 2.715 | 33,513 | +0.11(+4.32%) |
Dec 10, 2019 | 2.606 | 2.613 | 2.557 | 2.602 | 45,320 | -0.01(-0.55%) |
Dec 09, 2019 | 2.613 | 2.635 | 2.584 | 2.617 | 49,774 | +0.00(+0.14%) |
Dec 06, 2019 | 2.577 | 2.628 | 2.544 | 2.613 | 51,598 | +0.05(+1.84%) |
Dec 05, 2019 | 2.617 | 2.617 | 2.559 | 2.566 | 54,597 | -0.05(-1.80%) |
Dec 04, 2019 | 2.602 | 2.613 | 2.475 | 2.613 | 58,454 | +0.02(+0.70%) |
Dec 03, 2019 | 2.555 | 2.602 | 2.530 | 2.595 | 49,997 | +0.02(+0.70%) |
Dec 02, 2019 | 2.635 | 2.635 | 2.537 | 2.577 | 31,458 | -0.05(-1.93%) |
Nov 29, 2019 | 2.512 | 2.681 | 2.464 | 2.628 | 28,696 | +0.07(+2.55%) |
Nov 27, 2019 | 2.686 | 2.686 | 2.537 | 2.562 | 20,970 | -0.00(-0.14%) |
Nov 26, 2019 | 2.591 | 2.628 | 2.537 | 2.566 | 26,199 | +0.03(+1.00%) |
Nov 25, 2019 | 2.555 | 2.660 | 2.541 | 2.541 | 49,707 | +0.00(+0.00%) |
Nov 22, 2019 | 2.609 | 2.609 | 2.530 | 2.541 | 35,870 | -0.03(-1.13%) |
Nov 21, 2019 | 2.464 | 2.584 | 2.464 | 2.570 | 39,912 | +0.09(+3.50%) |
Nov 20, 2019 | 2.505 | 2.505 | 2.421 | 2.483 | 29,154 | -0.02(-0.87%) |
Nov 19, 2019 | 2.483 | 2.624 | 2.403 | 2.504 | 80,799 | -0.11(-4.03%) |
Nov 18, 2019 | 2.345 | 2.609 | 2.044 | 2.609 | 78,045 | +0.14(+5.57%) |
Nov 15, 2019 | 2.352 | 2.530 | 2.051 | 2.472 | 85,536 | +0.02(+0.89%) |
Nov 14, 2019 | 2.164 | 2.490 | 2.120 | 2.450 | 75,388 | +0.29(+13.61%) |
Nov 13, 2019 | 2.030 | 2.156 | 2.022 | 2.156 | 42,037 | +0.13(+6.44%) |
Nov 12, 2019 | 2.015 | 2.048 | 1.961 | 2.026 | 30,136 | +0.01(+0.72%) |
Nov 11, 2019 | 1.964 | 2.022 | 1.961 | 2.011 | 38,819 | -0.05(-2.29%) |
Nov 08, 2019 | 1.958 | 2.084 | 1.957 | 2.059 | 33,386 | +0.03(+1.61%) |
Nov 07, 2019 | 2.203 | 2.208 | 2.026 | 2.026 | 20,622 | -0.17(-7.91%) |
Nov 06, 2019 | 2.240 | 2.287 | 2.200 | 2.200 | 43,814 | +0.03(+1.17%) |
Nov 05, 2019 | 1.993 | 2.175 | 1.993 | 2.175 | 32,388 | +0.09(+4.35%) |
Nov 04, 2019 | 2.193 | 2.193 | 2.030 | 2.084 | 32,677 | -0.06(-2.87%) |