Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.730 | 3.980 | 3.690 | 3.850 | 1,727,207 | +0.19(+5.19%) |
Jan 30, 2020 | 3.680 | 3.740 | 3.570 | 3.660 | 592,607 | +0.04(+1.10%) |
Jan 29, 2020 | 3.700 | 3.700 | 3.550 | 3.620 | 1,712,642 | +0.11(+3.13%) |
Jan 28, 2020 | 3.560 | 3.690 | 3.490 | 3.510 | 1,458,224 | +0.00(+0.00%) |
Jan 27, 2020 | 3.600 | 3.690 | 3.500 | 3.510 | 1,178,736 | -0.01(-0.28%) |
Jan 24, 2020 | 3.500 | 3.570 | 3.470 | 3.520 | 594,458 | +0.04(+1.15%) |
Jan 23, 2020 | 3.410 | 3.500 | 3.370 | 3.480 | 832,721 | +0.12(+3.57%) |
Jan 22, 2020 | 3.340 | 3.410 | 3.320 | 3.360 | 513,280 | +0.02(+0.60%) |
Jan 21, 2020 | 3.330 | 3.340 | 3.150 | 3.340 | 1,475,179 | +0.05(+1.52%) |
Jan 20, 2020 | 3.370 | 3.410 | 3.240 | 3.290 | 717,756 | -0.08(-2.37%) |
Jan 17, 2020 | 3.280 | 3.370 | 3.225 | 3.370 | 558,527 | +0.10(+3.06%) |
Jan 16, 2020 | 3.220 | 3.270 | 3.200 | 3.270 | 574,209 | +0.03(+0.93%) |
Jan 15, 2020 | 3.240 | 3.290 | 3.200 | 3.240 | 469,445 | +0.08(+2.53%) |
Jan 14, 2020 | 3.120 | 3.240 | 3.110 | 3.160 | 489,241 | -0.02(-0.63%) |
Jan 13, 2020 | 3.280 | 3.290 | 3.140 | 3.180 | 385,692 | -0.02(-0.63%) |
Jan 10, 2020 | 3.050 | 3.290 | 3.020 | 3.200 | 675,429 | +0.06(+1.91%) |
Jan 09, 2020 | 3.110 | 3.190 | 3.090 | 3.140 | 859,300 | -0.05(-1.57%) |
Jan 08, 2020 | 3.320 | 3.335 | 3.090 | 3.190 | 1,133,163 | -0.12(-3.63%) |
Jan 07, 2020 | 3.310 | 3.370 | 3.240 | 3.310 | 2,142,023 | +0.20(+6.43%) |
Jan 06, 2020 | 3.060 | 3.170 | 3.050 | 3.110 | 926,527 | +0.11(+3.67%) |
Jan 03, 2020 | 3.020 | 3.060 | 2.970 | 3.000 | 399,585 | +0.02(+0.67%) |
Jan 02, 2020 | 2.970 | 3.020 | 2.920 | 2.980 | 385,746 | +0.10(+3.47%) |
Dec 31, 2019 | 2.880 | 2.880 | 2.880 | 0 | +0.08(+2.86%) | |
Dec 30, 2019 | 2.790 | 2.860 | 2.760 | 2.800 | 168,419 | +0.01(+0.36%) |
Dec 27, 2019 | 2.830 | 2.900 | 2.780 | 2.790 | 348,576 | +0.02(+0.72%) |
Dec 24, 2019 | 2.770 | 2.770 | 2.770 | 0 | +0.07(+2.59%) | |
Dec 23, 2019 | 2.520 | 2.700 | 2.520 | 2.700 | 573,408 | +0.18(+7.14%) |
Dec 20, 2019 | 2.530 | 2.530 | 2.470 | 2.520 | 858,318 | +0.04(+1.61%) |
Dec 19, 2019 | 2.530 | 2.560 | 2.480 | 2.480 | 143,643 | -0.06(-2.36%) |
Dec 18, 2019 | 2.570 | 2.570 | 2.490 | 2.540 | 752,529 | -0.05(-1.93%) |
Dec 17, 2019 | 2.430 | 2.590 | 2.370 | 2.590 | 585,924 | +0.13(+5.28%) |
Dec 16, 2019 | 2.600 | 2.600 | 2.450 | 2.460 | 451,793 | -0.14(-5.38%) |
Dec 13, 2019 | 2.600 | 2.620 | 2.580 | 2.600 | 206,476 | -0.04(-1.52%) |
Dec 12, 2019 | 2.620 | 2.650 | 2.605 | 2.640 | 853,558 | +0.02(+0.76%) |
Dec 11, 2019 | 2.630 | 2.660 | 2.580 | 2.620 | 266,326 | -0.01(-0.38%) |
Dec 10, 2019 | 2.620 | 2.630 | 2.560 | 2.630 | 352,360 | +0.03(+1.15%) |
Dec 09, 2019 | 2.610 | 2.620 | 2.570 | 2.600 | 211,324 | -0.02(-0.76%) |
Dec 06, 2019 | 2.640 | 2.680 | 2.590 | 2.620 | 176,250 | -0.05(-1.87%) |
Dec 05, 2019 | 2.730 | 2.730 | 2.660 | 2.670 | 805,378 | -0.04(-1.48%) |
Dec 04, 2019 | 2.580 | 2.720 | 2.480 | 2.710 | 1,939,029 | +0.15(+5.86%) |
Dec 03, 2019 | 2.510 | 2.600 | 2.470 | 2.560 | 654,223 | +0.14(+5.79%) |
Dec 02, 2019 | 2.480 | 2.590 | 2.420 | 2.420 | 482,525 | -0.10(-3.97%) |
Nov 29, 2019 | 2.560 | 2.620 | 2.520 | 2.520 | 437,662 | -0.08(-3.08%) |
Nov 28, 2019 | 2.530 | 2.670 | 2.450 | 2.600 | 843,511 | +0.07(+2.77%) |
Nov 27, 2019 | 2.360 | 2.580 | 2.340 | 2.530 | 3,713,306 | +0.18(+7.66%) |
Nov 26, 2019 | 2.250 | 2.390 | 2.220 | 2.350 | 3,042,361 | +0.09(+3.98%) |
Nov 25, 2019 | 2.200 | 2.260 | 2.190 | 2.260 | 988,506 | +0.09(+4.15%) |
Nov 22, 2019 | 2.140 | 2.215 | 2.110 | 2.170 | 2,907,828 | +0.07(+3.33%) |
Nov 21, 2019 | 2.100 | 2.150 | 2.090 | 2.100 | 3,804,048 | +0.08(+3.96%) |
Nov 20, 2019 | 2.080 | 2.100 | 2.010 | 2.020 | 263,366 | -0.05(-2.42%) |
Nov 19, 2019 | 2.100 | 2.100 | 2.070 | 2.070 | 677,405 | +0.00(+0.00%) |
Nov 18, 2019 | 2.050 | 2.090 | 2.050 | 2.070 | 126,041 | +0.02(+0.98%) |
Nov 15, 2019 | 2.090 | 2.090 | 2.000 | 2.050 | 52,498 | -0.04(-1.91%) |
Nov 14, 2019 | 2.030 | 2.160 | 2.010 | 2.090 | 408,790 | +0.12(+6.09%) |
Nov 13, 2019 | 1.940 | 2.000 | 1.900 | 1.970 | 650,867 | +0.07(+3.68%) |
Nov 12, 2019 | 1.920 | 1.970 | 1.830 | 1.900 | 710,542 | -0.05(-2.56%) |
Nov 11, 2019 | 1.990 | 2.030 | 1.930 | 1.950 | 237,619 | -0.06(-2.99%) |
Nov 08, 2019 | 2.060 | 2.060 | 1.960 | 2.010 | 541,212 | -0.06(-2.90%) |
Nov 07, 2019 | 2.180 | 2.180 | 2.000 | 2.070 | 293,752 | -0.09(-4.17%) |
Nov 06, 2019 | 2.150 | 2.180 | 2.120 | 2.160 | 74,215 | +0.01(+0.47%) |
Nov 05, 2019 | 2.170 | 2.200 | 2.100 | 2.150 | 672,899 | -0.07(-3.15%) |
Nov 04, 2019 | 2.250 | 2.250 | 2.185 | 2.220 | 308,846 | -0.02(-0.89%) |