Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.850 | 2.940 | 2.840 | 2.900 | 9,000 | +0.05(+1.75%) |
Jan 30, 2020 | 2.930 | 2.930 | 2.840 | 2.850 | 27,556 | -0.04(-1.38%) |
Jan 29, 2020 | 2.961 | 2.961 | 2.800 | 2.890 | 24,529 | -0.10(-3.34%) |
Jan 28, 2020 | 2.980 | 2.990 | 2.960 | 2.990 | 2,450 | -0.01(-0.33%) |
Jan 27, 2020 | 2.990 | 3.080 | 2.990 | 3.000 | 11,679 | -0.01(-0.33%) |
Jan 24, 2020 | 2.900 | 3.030 | 2.880 | 3.010 | 9,000 | +0.13(+4.51%) |
Jan 23, 2020 | 2.960 | 2.980 | 2.880 | 2.880 | 18,475 | -0.11(-3.68%) |
Jan 22, 2020 | 3.000 | 3.040 | 2.770 | 2.990 | 33,782 | +0.02(+0.67%) |
Jan 21, 2020 | 2.980 | 3.070 | 2.890 | 2.970 | 25,927 | -0.07(-2.30%) |
Jan 17, 2020 | 2.990 | 3.040 | 2.870 | 3.040 | 13,800 | +0.14(+4.83%) |
Jan 16, 2020 | 2.920 | 2.936 | 2.860 | 2.900 | 42,453 | -0.02(-0.68%) |
Jan 15, 2020 | 2.940 | 2.979 | 2.920 | 2.920 | 30,647 | -0.02(-0.68%) |
Jan 14, 2020 | 2.990 | 3.000 | 2.930 | 2.940 | 27,224 | -0.05(-1.67%) |
Jan 13, 2020 | 2.990 | 3.000 | 2.950 | 2.990 | 42,556 | +0.09(+3.10%) |
Jan 10, 2020 | 3.030 | 3.030 | 2.860 | 2.900 | 34,000 | -0.18(-5.84%) |
Jan 09, 2020 | 3.050 | 3.080 | 3.040 | 3.080 | 12,537 | +0.03(+0.98%) |
Jan 08, 2020 | 3.060 | 3.080 | 3.006 | 3.050 | 11,725 | +0.03(+0.99%) |
Jan 07, 2020 | 3.020 | 3.100 | 3.020 | 3.020 | 17,604 | -0.02(-0.66%) |
Jan 06, 2020 | 3.020 | 3.060 | 3.020 | 3.040 | 7,077 | -0.01(-0.33%) |
Jan 03, 2020 | 3.070 | 3.100 | 3.050 | 3.050 | 2,700 | -0.02(-0.65%) |
Jan 02, 2020 | 3.010 | 3.076 | 3.010 | 3.070 | 5,106 | +0.06(+1.99%) |
Dec 31, 2019 | 2.950 | 3.065 | 2.950 | 3.010 | 22,500 | +0.05(+1.76%) |
Dec 30, 2019 | 2.950 | 3.020 | 2.850 | 2.958 | 77,604 | +0.01(+0.27%) |
Dec 27, 2019 | 3.080 | 3.112 | 2.950 | 2.950 | 55,900 | -0.09(-2.96%) |
Dec 26, 2019 | 3.000 | 3.134 | 3.000 | 3.040 | 25,565 | +0.04(+1.47%) |
Dec 24, 2019 | 3.042 | 3.060 | 2.990 | 2.996 | 7,400 | -0.02(-0.79%) |
Dec 23, 2019 | 3.060 | 3.075 | 2.990 | 3.020 | 20,352 | -0.04(-1.31%) |
Dec 20, 2019 | 3.104 | 3.104 | 3.020 | 3.060 | 15,900 | -0.01(-0.33%) |
Dec 19, 2019 | 3.010 | 3.121 | 3.000 | 3.070 | 53,821 | +0.04(+1.32%) |
Dec 18, 2019 | 2.980 | 3.050 | 2.980 | 3.030 | 22,131 | +0.02(+0.66%) |
Dec 17, 2019 | 2.950 | 3.040 | 2.950 | 3.010 | 27,515 | +0.03(+1.01%) |
Dec 16, 2019 | 3.000 | 3.140 | 2.980 | 2.980 | 52,673 | +0.03(+1.02%) |
Dec 13, 2019 | 2.980 | 3.006 | 2.950 | 2.950 | 33,300 | -0.06(-1.99%) |
Dec 12, 2019 | 2.960 | 3.120 | 2.950 | 3.010 | 35,156 | +0.06(+2.03%) |
Dec 11, 2019 | 3.030 | 3.120 | 2.950 | 2.950 | 49,648 | -0.09(-2.96%) |
Dec 10, 2019 | 3.090 | 3.141 | 3.030 | 3.040 | 59,517 | -0.08(-2.56%) |
Dec 09, 2019 | 3.040 | 3.170 | 3.040 | 3.120 | 31,769 | +0.08(+2.63%) |
Dec 06, 2019 | 3.100 | 3.100 | 3.040 | 3.040 | 53,600 | -0.05(-1.62%) |
Dec 05, 2019 | 3.160 | 3.170 | 3.090 | 3.090 | 23,983 | -0.10(-3.13%) |
Dec 04, 2019 | 3.210 | 3.220 | 3.170 | 3.190 | 15,056 | -0.04(-1.11%) |
Dec 03, 2019 | 3.350 | 3.350 | 3.220 | 3.226 | 39,065 | -0.16(-4.84%) |
Dec 02, 2019 | 3.471 | 3.471 | 3.350 | 3.390 | 32,809 | -0.03(-0.81%) |
Nov 29, 2019 | 3.320 | 3.418 | 3.320 | 3.418 | 1,000 | +0.06(+1.75%) |
Nov 27, 2019 | 3.400 | 3.400 | 3.330 | 3.359 | 6,100 | -0.06(-1.78%) |
Nov 26, 2019 | 3.530 | 3.530 | 3.420 | 3.420 | 4,806 | -0.08(-2.29%) |
Nov 25, 2019 | 3.430 | 3.500 | 3.340 | 3.500 | 25,996 | +0.19(+5.74%) |
Nov 22, 2019 | 3.417 | 3.417 | 3.300 | 3.310 | 8,800 | -0.07(-2.07%) |
Nov 21, 2019 | 3.500 | 3.500 | 3.380 | 3.380 | 16,358 | -0.14(-3.98%) |
Nov 20, 2019 | 3.500 | 3.660 | 3.490 | 3.520 | 11,597 | -0.01(-0.21%) |
Nov 19, 2019 | 3.620 | 3.620 | 3.510 | 3.527 | 5,978 | -0.12(-3.36%) |
Nov 18, 2019 | 3.820 | 3.820 | 3.650 | 3.650 | 7,079 | -0.13(-3.44%) |
Nov 15, 2019 | 3.740 | 3.860 | 3.690 | 3.780 | 9,900 | +0.12(+3.28%) |
Nov 14, 2019 | 3.680 | 3.750 | 3.400 | 3.660 | 32,472 | -0.04(-1.08%) |
Nov 13, 2019 | 3.730 | 3.730 | 3.650 | 3.700 | 2,736 | -0.04(-1.07%) |
Nov 12, 2019 | 3.840 | 3.855 | 3.735 | 3.740 | 13,919 | -0.16(-4.10%) |
Nov 11, 2019 | 3.910 | 4.020 | 3.820 | 3.900 | 18,555 | +0.07(+1.83%) |
Nov 08, 2019 | 4.070 | 4.070 | 3.790 | 3.830 | 17,900 | -0.17(-4.25%) |
Nov 07, 2019 | 4.050 | 4.050 | 3.020 | 4.000 | 101,753 | +0.11(+2.83%) |
Nov 06, 2019 | 3.950 | 3.950 | 3.890 | 3.890 | 9,499 | -0.03(-0.77%) |
Nov 05, 2019 | 3.955 | 3.980 | 3.915 | 3.920 | 11,417 | +0.00(+0.13%) |
Nov 04, 2019 | 3.860 | 3.970 | 3.830 | 3.915 | 17,364 | +0.00(+0.13%) |