Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.168 | 3.192 | 3.134 | 3.161 | 14,038,542 | -0.11(-3.51%) |
Jan 30, 2020 | 3.114 | 3.276 | 3.087 | 3.276 | 28,850,418 | +0.06(+1.89%) |
Jan 29, 2020 | 3.195 | 3.236 | 3.168 | 3.215 | 15,901,880 | -0.04(-1.24%) |
Jan 28, 2020 | 3.256 | 3.276 | 3.202 | 3.256 | 11,507,524 | +0.05(+1.69%) |
Jan 27, 2020 | 3.249 | 3.303 | 3.188 | 3.202 | 32,429,370 | -0.29(-8.32%) |
Jan 24, 2020 | 3.600 | 3.609 | 3.452 | 3.492 | 19,419,818 | -0.09(-2.64%) |
Jan 23, 2020 | 3.472 | 3.594 | 3.459 | 3.587 | 16,801,808 | +0.08(+2.31%) |
Jan 22, 2020 | 3.499 | 3.546 | 3.438 | 3.506 | 16,849,692 | +0.01(+0.39%) |
Jan 21, 2020 | 3.526 | 3.540 | 3.438 | 3.492 | 24,141,482 | +0.02(+0.58%) |
Jan 17, 2020 | 3.418 | 3.492 | 3.398 | 3.472 | 20,248,846 | +0.07(+2.19%) |
Jan 16, 2020 | 3.391 | 3.411 | 3.337 | 3.398 | 28,240,532 | +0.01(+0.40%) |
Jan 15, 2020 | 3.479 | 3.479 | 3.357 | 3.384 | 13,625,124 | -0.08(-2.34%) |
Jan 14, 2020 | 3.533 | 3.553 | 3.452 | 3.465 | 16,047,722 | -0.07(-2.10%) |
Jan 13, 2020 | 3.459 | 3.560 | 3.452 | 3.540 | 13,580,780 | +0.11(+3.35%) |
Jan 10, 2020 | 3.418 | 3.492 | 3.401 | 3.425 | 21,878,920 | +0.05(+1.60%) |
Jan 09, 2020 | 3.384 | 3.415 | 3.337 | 3.371 | 8,847,333 | -0.05(-1.38%) |
Jan 08, 2020 | 3.384 | 3.465 | 3.384 | 3.418 | 9,268,396 | +0.02(+0.60%) |
Jan 07, 2020 | 3.323 | 3.425 | 3.303 | 3.398 | 16,424,203 | +0.05(+1.41%) |
Jan 06, 2020 | 3.310 | 3.371 | 3.269 | 3.350 | 20,550,426 | +0.00(+0.00%) |
Jan 03, 2020 | 3.371 | 3.408 | 3.303 | 3.350 | 24,554,606 | -0.09(-2.55%) |
Jan 02, 2020 | 3.431 | 3.459 | 3.391 | 3.438 | 14,304,722 | +0.13(+3.88%) |
Dec 31, 2019 | 3.296 | 3.317 | 3.269 | 3.310 | 3,295,383 | -0.01(-0.20%) |
Dec 30, 2019 | 3.323 | 3.357 | 3.283 | 3.317 | 10,635,112 | +0.06(+1.87%) |
Dec 27, 2019 | 3.283 | 3.307 | 3.242 | 3.256 | 13,213,512 | -0.01(-0.21%) |
Dec 26, 2019 | 3.209 | 3.263 | 3.209 | 3.263 | 8,175,706 | +0.08(+2.55%) |
Dec 24, 2019 | 3.161 | 3.198 | 3.161 | 3.182 | 1,677,003 | +0.01(+0.21%) |
Dec 23, 2019 | 3.155 | 3.188 | 3.121 | 3.175 | 7,339,551 | +0.06(+1.95%) |
Dec 20, 2019 | 3.128 | 3.141 | 3.094 | 3.114 | 17,732,748 | +0.11(+3.60%) |
Dec 19, 2019 | 2.979 | 3.053 | 2.972 | 3.006 | 22,537,378 | +0.07(+2.30%) |
Dec 18, 2019 | 2.972 | 3.006 | 2.925 | 2.938 | 13,183,819 | -0.03(-1.14%) |
Dec 17, 2019 | 2.972 | 3.033 | 2.959 | 2.972 | 9,649,915 | -0.01(-0.45%) |
Dec 16, 2019 | 3.053 | 3.060 | 2.979 | 2.986 | 11,133,636 | -0.01(-0.23%) |
Dec 13, 2019 | 2.938 | 3.006 | 2.932 | 2.992 | 20,363,872 | +0.06(+2.07%) |
Dec 12, 2019 | 2.864 | 2.945 | 2.857 | 2.932 | 9,443,921 | +0.07(+2.36%) |
Dec 11, 2019 | 2.871 | 2.898 | 2.851 | 2.864 | 10,437,955 | +0.01(+0.47%) |
Dec 10, 2019 | 2.830 | 2.884 | 2.797 | 2.851 | 19,889,770 | +0.06(+2.18%) |
Dec 09, 2019 | 2.837 | 2.857 | 2.783 | 2.790 | 18,710,108 | -0.03(-1.20%) |
Dec 06, 2019 | 2.770 | 2.878 | 2.763 | 2.824 | 16,207,633 | +0.07(+2.45%) |
Dec 05, 2019 | 2.742 | 2.776 | 2.709 | 2.756 | 12,409,665 | +0.01(+0.25%) |
Dec 04, 2019 | 2.736 | 2.783 | 2.722 | 2.749 | 10,474,981 | +0.03(+0.99%) |
Dec 03, 2019 | 2.736 | 2.756 | 2.702 | 2.722 | 13,267,521 | -0.03(-0.98%) |
Dec 02, 2019 | 2.695 | 2.770 | 2.688 | 2.749 | 10,602,075 | +0.07(+2.52%) |
Nov 29, 2019 | 2.709 | 2.715 | 2.665 | 2.682 | 7,256,950 | -0.06(-2.22%) |
Nov 27, 2019 | 2.682 | 2.763 | 2.682 | 2.742 | 17,981,752 | +0.05(+1.75%) |
Nov 26, 2019 | 2.661 | 2.729 | 2.648 | 2.695 | 17,247,304 | +0.04(+1.53%) |
Nov 25, 2019 | 2.682 | 2.756 | 2.655 | 2.655 | 24,757,714 | -0.01(-0.51%) |
Nov 22, 2019 | 2.621 | 2.692 | 2.621 | 2.668 | 31,033,602 | +0.04(+1.54%) |
Nov 21, 2019 | 2.466 | 2.634 | 2.466 | 2.628 | 64,900,292 | +0.20(+8.06%) |
Nov 20, 2019 | 2.391 | 2.452 | 2.391 | 2.432 | 11,271,681 | -0.01(-0.28%) |
Nov 19, 2019 | 2.425 | 2.439 | 2.378 | 2.439 | 10,033,212 | +0.03(+1.12%) |
Nov 18, 2019 | 2.459 | 2.459 | 2.384 | 2.412 | 12,930,300 | -0.07(-2.99%) |
Nov 15, 2019 | 2.493 | 2.512 | 2.459 | 2.486 | 4,727,084 | +0.03(+1.38%) |
Nov 14, 2019 | 2.432 | 2.472 | 2.391 | 2.452 | 10,379,864 | +0.01(+0.28%) |
Nov 13, 2019 | 2.425 | 2.459 | 2.412 | 2.445 | 9,277,319 | -0.01(-0.55%) |
Nov 12, 2019 | 2.432 | 2.472 | 2.405 | 2.459 | 11,807,709 | +0.01(+0.54%) |
Nov 11, 2019 | 2.412 | 2.473 | 2.405 | 2.446 | 15,541,629 | +0.01(+0.55%) |
Nov 08, 2019 | 2.452 | 2.506 | 2.405 | 2.432 | 18,815,374 | -0.05(-2.17%) |
Nov 07, 2019 | 2.459 | 2.520 | 2.446 | 2.486 | 16,454,790 | +0.09(+3.94%) |
Nov 06, 2019 | 2.412 | 2.446 | 2.378 | 2.392 | 18,185,168 | -0.07(-3.01%) |
Nov 05, 2019 | 2.425 | 2.486 | 2.425 | 2.466 | 14,488,333 | +0.07(+3.10%) |
Nov 04, 2019 | 2.398 | 2.439 | 2.392 | 2.392 | 26,100,012 | +0.07(+2.90%) |