Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.883 | 2.883 | 2.779 | 2.779 | 68,050 | -0.10(-3.61%) |
Jan 30, 2020 | 2.865 | 2.883 | 2.842 | 2.883 | 21,100 | +0.01(+0.38%) |
Jan 29, 2020 | 2.896 | 2.922 | 2.856 | 2.872 | 23,346 | -0.03(-1.12%) |
Jan 28, 2020 | 2.839 | 2.904 | 2.784 | 2.904 | 91,244 | +0.06(+2.03%) |
Jan 27, 2020 | 2.848 | 2.848 | 2.818 | 2.847 | 14,765 | -0.03(-1.12%) |
Jan 24, 2020 | 2.874 | 2.904 | 2.874 | 2.879 | 168,856 | -0.01(-0.47%) |
Jan 23, 2020 | 2.888 | 2.907 | 2.861 | 2.893 | 20,832 | -0.02(-0.85%) |
Jan 22, 2020 | 2.911 | 2.917 | 2.904 | 2.917 | 81,187 | +0.00(+0.00%) |
Jan 21, 2020 | 2.943 | 2.943 | 2.902 | 2.917 | 100,954 | -0.03(-1.03%) |
Jan 17, 2020 | 2.952 | 2.952 | 2.900 | 2.948 | 12,918 | +0.00(+0.15%) |
Jan 16, 2020 | 2.948 | 2.952 | 2.926 | 2.943 | 32,211 | -0.00(-0.11%) |
Jan 15, 2020 | 2.933 | 2.948 | 2.933 | 2.947 | 5,769 | +0.03(+0.87%) |
Jan 14, 2020 | 2.961 | 2.961 | 2.916 | 2.921 | 9,344 | -0.00(-0.16%) |
Jan 13, 2020 | 2.930 | 2.933 | 2.892 | 2.926 | 16,906 | -0.02(-0.52%) |
Jan 10, 2020 | 2.904 | 2.946 | 2.903 | 2.941 | 5,997 | -0.00(-0.07%) |
Jan 09, 2020 | 2.943 | 2.982 | 2.922 | 2.943 | 22,096 | -0.03(-0.88%) |
Jan 08, 2020 | 2.913 | 3.030 | 2.883 | 2.970 | 54,670 | +0.09(+3.10%) |
Jan 07, 2020 | 2.886 | 2.887 | 2.878 | 2.880 | 11,741 | -0.00(-0.10%) |
Jan 06, 2020 | 2.887 | 2.911 | 2.878 | 2.883 | 8,313 | -0.03(-1.03%) |
Jan 03, 2020 | 2.870 | 2.913 | 2.870 | 2.913 | 13,379 | -0.03(-0.88%) |
Jan 02, 2020 | 2.961 | 3.100 | 2.926 | 2.939 | 111,719 | +0.07(+2.42%) |
Dec 31, 2019 | 2.883 | 2.887 | 2.853 | 2.870 | 588,922 | -0.02(-0.60%) |
Dec 30, 2019 | 2.913 | 2.913 | 2.876 | 2.887 | 46,802 | +0.01(+0.45%) |
Dec 27, 2019 | 2.891 | 2.970 | 2.859 | 2.874 | 71,049 | +0.00(+0.14%) |
Dec 26, 2019 | 2.865 | 2.891 | 2.861 | 2.870 | 213,204 | +0.03(+1.08%) |
Dec 24, 2019 | 2.857 | 2.861 | 2.839 | 2.839 | 57,669 | -0.02(-0.76%) |
Dec 23, 2019 | 2.844 | 2.904 | 2.844 | 2.861 | 25,812 | +0.02(+0.76%) |
Dec 20, 2019 | 2.822 | 2.857 | 2.817 | 2.840 | 47,058 | +0.01(+0.46%) |
Dec 19, 2019 | 2.696 | 2.858 | 2.696 | 2.827 | 203,068 | -0.16(-5.50%) |
Dec 18, 2019 | 2.965 | 3.012 | 2.946 | 2.991 | 41,766 | +0.04(+1.32%) |
Dec 17, 2019 | 2.917 | 2.964 | 2.917 | 2.952 | 23,365 | +0.01(+0.43%) |
Dec 16, 2019 | 2.935 | 2.943 | 2.913 | 2.940 | 19,065 | +0.02(+0.61%) |
Dec 13, 2019 | 2.970 | 2.970 | 2.912 | 2.922 | 36,216 | -0.05(-1.61%) |
Dec 12, 2019 | 2.952 | 2.970 | 2.927 | 2.970 | 10,440 | +0.01(+0.22%) |
Dec 11, 2019 | 2.948 | 2.986 | 2.926 | 2.963 | 11,739 | +0.01(+0.48%) |
Dec 10, 2019 | 2.939 | 2.952 | 2.939 | 2.949 | 65,113 | +0.01(+0.45%) |
Dec 09, 2019 | 2.930 | 2.948 | 2.915 | 2.936 | 46,368 | +0.02(+0.77%) |
Dec 06, 2019 | 2.887 | 2.935 | 2.883 | 2.913 | 39,446 | +0.01(+0.46%) |
Dec 05, 2019 | 2.917 | 2.917 | 2.900 | 2.900 | 4,438 | +0.03(+0.89%) |
Dec 04, 2019 | 2.883 | 2.883 | 2.861 | 2.874 | 9,372 | +0.03(+1.22%) |
Dec 03, 2019 | 2.857 | 2.857 | 2.774 | 2.839 | 22,998 | -0.04(-1.49%) |
Dec 02, 2019 | 2.870 | 2.891 | 2.831 | 2.882 | 29,376 | -0.02(-0.61%) |
Nov 29, 2019 | 2.900 | 2.900 | 2.900 | 242 | +0.00(+0.00%) | |
Nov 27, 2019 | 2.878 | 2.900 | 2.857 | 2.900 | 10,380 | +0.03(+0.90%) |
Nov 26, 2019 | 2.904 | 2.904 | 2.870 | 2.874 | 14,117 | -0.01(-0.30%) |
Nov 25, 2019 | 2.865 | 2.894 | 2.865 | 2.883 | 15,813 | +0.02(+0.53%) |
Nov 22, 2019 | 2.868 | 2.868 | 2.868 | 2.868 | 1,153 | +0.00(+0.15%) |
Nov 21, 2019 | 2.883 | 2.883 | 2.848 | 2.863 | 4,009 | -0.03(-1.12%) |
Nov 20, 2019 | 2.926 | 2.926 | 2.889 | 2.896 | 8,207 | -0.03(-0.89%) |
Nov 19, 2019 | 2.930 | 2.930 | 2.904 | 2.922 | 10,943 | -0.01(-0.30%) |
Nov 18, 2019 | 2.926 | 2.932 | 2.866 | 2.930 | 22,624 | +0.01(+0.18%) |
Nov 15, 2019 | 2.917 | 2.930 | 2.903 | 2.925 | 10,611 | -0.00(-0.03%) |
Nov 14, 2019 | 2.926 | 2.930 | 2.913 | 2.926 | 35,736 | +0.03(+0.98%) |
Nov 13, 2019 | 2.917 | 2.917 | 2.887 | 2.898 | 13,637 | -0.02(-0.82%) |
Nov 12, 2019 | 2.917 | 2.926 | 2.891 | 2.922 | 71,939 | +0.03(+1.20%) |
Nov 11, 2019 | 2.874 | 2.904 | 2.861 | 2.887 | 18,703 | +0.00(+0.15%) |
Nov 08, 2019 | 2.891 | 2.896 | 2.878 | 2.883 | 41,291 | -0.02(-0.75%) |
Nov 07, 2019 | 2.909 | 2.912 | 2.902 | 2.904 | 48,608 | +0.00(+0.15%) |
Nov 06, 2019 | 2.887 | 2.922 | 2.878 | 2.900 | 12,184 | +0.00(+0.15%) |
Nov 05, 2019 | 2.909 | 2.917 | 2.865 | 2.896 | 22,671 | -0.02(-0.60%) |
Nov 04, 2019 | 2.887 | 2.913 | 2.861 | 2.913 | 21,891 | +0.05(+1.82%) |