Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.084 | 3.084 | 3.053 | 3.078 | 338,323 | -0.01(-0.20%) |
Jan 30, 2020 | 3.084 | 3.096 | 3.066 | 3.084 | 248,078 | -0.02(-0.60%) |
Jan 29, 2020 | 3.090 | 3.103 | 3.078 | 3.103 | 418,688 | +0.02(+0.60%) |
Jan 28, 2020 | 3.078 | 3.084 | 3.059 | 3.084 | 393,806 | +0.02(+0.60%) |
Jan 27, 2020 | 3.047 | 3.078 | 3.030 | 3.066 | 466,180 | -0.01(-0.20%) |
Jan 24, 2020 | 3.090 | 3.109 | 3.066 | 3.072 | 602,219 | -0.02(-0.60%) |
Jan 23, 2020 | 3.090 | 3.109 | 3.090 | 3.090 | 319,733 | -0.01(-0.20%) |
Jan 22, 2020 | 3.072 | 3.109 | 3.072 | 3.096 | 521,224 | +0.02(+0.80%) |
Jan 21, 2020 | 3.084 | 3.109 | 3.072 | 3.072 | 427,733 | -0.04(-1.39%) |
Jan 17, 2020 | 3.090 | 3.121 | 3.084 | 3.115 | 580,215 | +0.02(+0.80%) |
Jan 16, 2020 | 3.121 | 3.134 | 3.090 | 3.090 | 306,384 | -0.04(-1.19%) |
Jan 15, 2020 | 3.090 | 3.134 | 3.090 | 3.127 | 651,216 | +0.03(+1.00%) |
Jan 14, 2020 | 3.090 | 3.121 | 3.084 | 3.096 | 500,149 | +0.00(+0.00%) |
Jan 13, 2020 | 3.096 | 3.103 | 3.084 | 3.096 | 448,558 | +0.00(+0.00%) |
Jan 10, 2020 | 3.096 | 3.103 | 3.084 | 3.096 | 437,022 | +0.01(+0.40%) |
Jan 09, 2020 | 3.078 | 3.096 | 3.059 | 3.084 | 900,182 | +0.02(+0.81%) |
Jan 08, 2020 | 3.066 | 3.072 | 3.050 | 3.059 | 369,281 | +0.01(+0.41%) |
Jan 07, 2020 | 3.041 | 3.059 | 3.035 | 3.047 | 295,548 | +0.00(+0.00%) |
Jan 06, 2020 | 3.047 | 3.059 | 3.038 | 3.047 | 391,067 | +0.01(+0.20%) |
Jan 03, 2020 | 3.072 | 3.072 | 3.028 | 3.041 | 717,745 | -0.03(-1.01%) |
Jan 02, 2020 | 3.059 | 3.084 | 3.047 | 3.072 | 556,016 | +0.00(+0.10%) |
Dec 31, 2019 | 3.066 | 3.090 | 3.056 | 3.069 | 863,203 | -0.01(-0.30%) |
Dec 30, 2019 | 3.078 | 3.096 | 3.059 | 3.078 | 1,084,639 | -0.01(-0.20%) |
Dec 27, 2019 | 3.090 | 3.096 | 3.053 | 3.084 | 907,536 | +0.00(+0.00%) |
Dec 26, 2019 | 3.047 | 3.090 | 3.035 | 3.084 | 910,411 | +0.02(+0.81%) |
Dec 24, 2019 | 3.028 | 3.066 | 3.028 | 3.059 | 408,707 | +0.01(+0.41%) |
Dec 23, 2019 | 3.035 | 3.059 | 3.010 | 3.047 | 811,238 | +0.02(+0.61%) |
Dec 20, 2019 | 3.078 | 3.090 | 3.016 | 3.028 | 4,326,372 | -0.05(-1.61%) |
Dec 19, 2019 | 3.078 | 3.096 | 3.066 | 3.078 | 691,815 | -0.02(-0.60%) |
Dec 18, 2019 | 3.078 | 3.121 | 3.072 | 3.096 | 922,292 | +0.00(+0.00%) |
Dec 17, 2019 | 3.103 | 3.146 | 3.059 | 3.096 | 1,718,789 | +0.01(+0.20%) |
Dec 16, 2019 | 3.120 | 3.120 | 3.020 | 3.090 | 1,869,667 | -0.02(-0.58%) |
Dec 13, 2019 | 3.084 | 3.114 | 3.084 | 3.108 | 845,457 | +0.02(+0.78%) |
Dec 12, 2019 | 3.084 | 3.126 | 3.078 | 3.084 | 643,885 | +0.00(+0.00%) |
Dec 11, 2019 | 3.090 | 3.096 | 3.084 | 3.084 | 343,716 | -0.01(-0.19%) |
Dec 10, 2019 | 3.084 | 3.096 | 3.078 | 3.090 | 710,783 | +0.01(+0.19%) |
Dec 09, 2019 | 3.090 | 3.090 | 3.072 | 3.084 | 425,993 | -0.01(-0.39%) |
Dec 06, 2019 | 3.066 | 3.096 | 3.060 | 3.096 | 649,853 | +0.04(+1.18%) |
Dec 05, 2019 | 3.084 | 3.084 | 3.048 | 3.060 | 407,416 | -0.01(-0.39%) |
Dec 04, 2019 | 3.018 | 3.072 | 3.018 | 3.072 | 702,383 | +0.06(+2.00%) |
Dec 03, 2019 | 2.994 | 3.018 | 2.982 | 3.012 | 549,966 | +0.01(+0.20%) |
Dec 02, 2019 | 2.976 | 3.006 | 2.955 | 3.006 | 1,069,404 | +0.03(+1.01%) |
Nov 29, 2019 | 2.976 | 2.988 | 2.958 | 2.976 | 289,248 | +0.00(+0.00%) |
Nov 27, 2019 | 2.970 | 3.000 | 2.952 | 2.976 | 249,994 | +0.01(+0.20%) |
Nov 26, 2019 | 3.000 | 3.042 | 2.958 | 2.970 | 485,586 | -0.05(-1.59%) |
Nov 25, 2019 | 2.916 | 3.018 | 2.916 | 3.018 | 744,142 | +0.11(+3.72%) |
Nov 22, 2019 | 2.916 | 2.932 | 2.898 | 2.910 | 1,010,291 | -0.01(-0.21%) |
Nov 21, 2019 | 2.946 | 2.946 | 2.916 | 2.916 | 695,134 | -0.04(-1.22%) |
Nov 20, 2019 | 2.946 | 2.958 | 2.916 | 2.952 | 445,808 | +0.01(+0.41%) |
Nov 19, 2019 | 2.952 | 2.964 | 2.922 | 2.940 | 605,981 | -0.02(-0.61%) |
Nov 18, 2019 | 2.970 | 2.976 | 2.940 | 2.958 | 577,352 | +0.00(+0.00%) |
Nov 15, 2019 | 2.994 | 3.000 | 2.952 | 2.958 | 337,484 | -0.02(-0.81%) |
Nov 14, 2019 | 2.982 | 2.988 | 2.958 | 2.982 | 373,704 | -0.01(-0.20%) |
Nov 13, 2019 | 2.988 | 3.000 | 2.976 | 2.988 | 383,957 | -0.01(-0.40%) |
Nov 12, 2019 | 2.982 | 3.012 | 2.975 | 3.000 | 723,437 | +0.02(+0.81%) |
Nov 11, 2019 | 2.970 | 2.994 | 2.952 | 2.976 | 664,343 | +0.01(+0.20%) |
Nov 08, 2019 | 2.928 | 2.970 | 2.922 | 2.970 | 368,255 | +0.04(+1.44%) |
Nov 07, 2019 | 2.976 | 2.981 | 2.922 | 2.928 | 621,290 | -0.06(-2.01%) |
Nov 06, 2019 | 2.976 | 3.006 | 2.976 | 2.988 | 677,046 | +0.00(+0.00%) |
Nov 05, 2019 | 3.000 | 3.000 | 2.970 | 2.988 | 822,349 | -0.01(-0.40%) |
Nov 04, 2019 | 2.916 | 3.006 | 2.904 | 3.000 | 2,000,274 | +0.17(+5.94%) |