Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.150 | 3.210 | 3.150 | 3.180 | 122,935 | +0.03(+0.95%) |
Jan 30, 2020 | 3.180 | 3.200 | 3.130 | 3.150 | 97,962 | -0.02(-0.63%) |
Jan 29, 2020 | 3.090 | 3.190 | 3.090 | 3.170 | 235,209 | +0.08(+2.59%) |
Jan 28, 2020 | 3.200 | 3.200 | 3.050 | 3.090 | 176,582 | -0.14(-4.33%) |
Jan 27, 2020 | 3.140 | 3.230 | 3.050 | 3.230 | 308,319 | +0.10(+3.19%) |
Jan 24, 2020 | 3.210 | 3.220 | 3.100 | 3.130 | 171,485 | -0.07(-2.19%) |
Jan 23, 2020 | 3.160 | 3.230 | 3.160 | 3.200 | 131,015 | +0.05(+1.59%) |
Jan 22, 2020 | 3.280 | 3.280 | 3.120 | 3.150 | 168,111 | -0.12(-3.67%) |
Jan 21, 2020 | 3.120 | 3.270 | 3.090 | 3.270 | 431,152 | +0.12(+3.81%) |
Jan 20, 2020 | 3.030 | 3.180 | 3.030 | 3.150 | 128,889 | +0.11(+3.62%) |
Jan 17, 2020 | 3.010 | 3.040 | 3.010 | 3.040 | 72,566 | +0.00(+0.00%) |
Jan 16, 2020 | 3.070 | 3.070 | 3.030 | 3.040 | 180,619 | -0.01(-0.33%) |
Jan 15, 2020 | 3.110 | 3.110 | 3.030 | 3.050 | 90,750 | -0.02(-0.65%) |
Jan 14, 2020 | 3.120 | 3.150 | 3.050 | 3.070 | 99,539 | -0.07(-2.23%) |
Jan 13, 2020 | 3.150 | 3.150 | 3.100 | 3.140 | 76,778 | -0.02(-0.63%) |
Jan 10, 2020 | 3.120 | 3.220 | 3.120 | 3.160 | 305,655 | +0.03(+0.96%) |
Jan 09, 2020 | 3.020 | 3.130 | 3.010 | 3.130 | 177,458 | +0.14(+4.68%) |
Jan 08, 2020 | 3.190 | 3.240 | 2.980 | 2.990 | 420,729 | -0.17(-5.38%) |
Jan 07, 2020 | 3.100 | 3.170 | 3.100 | 3.160 | 209,563 | +0.07(+2.27%) |
Jan 06, 2020 | 3.060 | 3.090 | 3.030 | 3.090 | 128,628 | +0.08(+2.66%) |
Jan 03, 2020 | 3.000 | 3.040 | 2.990 | 3.010 | 379,896 | +0.02(+0.67%) |
Jan 02, 2020 | 2.990 | 3.000 | 2.960 | 2.990 | 404,683 | +0.01(+0.34%) |
Dec 31, 2019 | 2.980 | 2.980 | 2.980 | 0 | +0.05(+1.71%) | |
Dec 30, 2019 | 2.990 | 3.010 | 2.930 | 2.930 | 260,783 | -0.03(-1.01%) |
Dec 27, 2019 | 2.950 | 2.970 | 2.930 | 2.960 | 127,556 | +0.06(+2.07%) |
Dec 24, 2019 | 2.900 | 2.900 | 2.900 | 0 | +0.01(+0.35%) | |
Dec 23, 2019 | 2.950 | 2.960 | 2.890 | 2.890 | 198,363 | -0.06(-2.03%) |
Dec 20, 2019 | 2.950 | 2.970 | 2.930 | 2.950 | 124,957 | -0.02(-0.67%) |
Dec 19, 2019 | 2.950 | 2.980 | 2.950 | 2.970 | 98,780 | +0.04(+1.37%) |
Dec 18, 2019 | 2.970 | 2.980 | 2.930 | 2.930 | 215,284 | -0.04(-1.35%) |
Dec 17, 2019 | 3.000 | 3.040 | 2.960 | 2.970 | 178,646 | -0.01(-0.34%) |
Dec 16, 2019 | 2.960 | 3.020 | 2.960 | 2.980 | 159,319 | +0.04(+1.36%) |
Dec 13, 2019 | 2.970 | 2.970 | 2.900 | 2.940 | 142,710 | +0.00(+0.00%) |
Dec 12, 2019 | 2.950 | 3.030 | 2.940 | 2.940 | 225,615 | +0.02(+0.68%) |
Dec 11, 2019 | 2.950 | 2.960 | 2.920 | 2.920 | 234,258 | -0.01(-0.34%) |
Dec 10, 2019 | 2.960 | 2.970 | 2.930 | 2.930 | 337,495 | -0.07(-2.33%) |
Dec 09, 2019 | 3.030 | 3.030 | 2.990 | 3.000 | 202,488 | -0.02(-0.66%) |
Dec 06, 2019 | 3.060 | 3.080 | 3.000 | 3.020 | 207,010 | -0.04(-1.31%) |
Dec 05, 2019 | 3.070 | 3.070 | 2.990 | 3.060 | 288,898 | +0.11(+3.73%) |
Dec 04, 2019 | 2.900 | 2.950 | 2.870 | 2.950 | 185,574 | +0.05(+1.72%) |
Dec 03, 2019 | 2.870 | 2.910 | 2.850 | 2.900 | 254,832 | +0.03(+1.05%) |
Dec 02, 2019 | 2.840 | 2.890 | 2.840 | 2.870 | 89,191 | -0.01(-0.35%) |
Nov 29, 2019 | 2.840 | 2.900 | 2.830 | 2.880 | 97,144 | +0.02(+0.70%) |
Nov 28, 2019 | 2.870 | 2.910 | 2.860 | 2.860 | 33,894 | -0.01(-0.35%) |
Nov 27, 2019 | 2.870 | 2.870 | 2.840 | 2.870 | 179,444 | +0.03(+1.06%) |
Nov 26, 2019 | 2.790 | 2.910 | 2.790 | 2.840 | 345,810 | +0.05(+1.79%) |
Nov 25, 2019 | 2.800 | 2.820 | 2.770 | 2.790 | 191,347 | -0.01(-0.36%) |
Nov 22, 2019 | 2.790 | 2.810 | 2.780 | 2.800 | 117,115 | +0.03(+1.08%) |
Nov 21, 2019 | 2.790 | 2.810 | 2.760 | 2.770 | 291,619 | +0.00(+0.00%) |
Nov 20, 2019 | 2.850 | 2.850 | 2.760 | 2.770 | 171,824 | -0.07(-2.46%) |
Nov 19, 2019 | 2.760 | 2.860 | 2.710 | 2.840 | 268,504 | +0.07(+2.53%) |
Nov 18, 2019 | 2.780 | 2.790 | 2.750 | 2.770 | 220,256 | -0.01(-0.36%) |
Nov 15, 2019 | 2.850 | 2.850 | 2.770 | 2.780 | 154,516 | -0.05(-1.77%) |
Nov 14, 2019 | 2.770 | 2.840 | 2.770 | 2.830 | 107,354 | +0.06(+2.17%) |
Nov 13, 2019 | 2.760 | 2.820 | 2.760 | 2.770 | 147,272 | +0.01(+0.36%) |
Nov 12, 2019 | 2.810 | 2.820 | 2.760 | 2.760 | 226,706 | -0.07(-2.47%) |
Nov 11, 2019 | 2.880 | 2.920 | 2.810 | 2.830 | 470,771 | -0.04(-1.39%) |
Nov 08, 2019 | 2.720 | 2.880 | 2.700 | 2.870 | 405,596 | +0.16(+5.90%) |
Nov 07, 2019 | 2.770 | 2.780 | 2.680 | 2.710 | 315,085 | -0.06(-2.17%) |
Nov 06, 2019 | 2.760 | 2.840 | 2.740 | 2.770 | 373,582 | +0.01(+0.36%) |
Nov 05, 2019 | 2.850 | 2.850 | 2.620 | 2.760 | 1,164,696 | -0.11(-3.83%) |
Nov 04, 2019 | 2.960 | 2.970 | 2.870 | 2.870 | 280,251 | -0.09(-3.04%) |