Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.240 | 3.550 | 3.172 | 3.406 | 19,120 | +0.12(+3.70%) |
Jan 30, 2020 | 3.231 | 3.349 | 3.150 | 3.285 | 7,950 | +0.12(+3.76%) |
Jan 29, 2020 | 3.150 | 3.317 | 3.150 | 3.166 | 11,490 | -0.13(-4.02%) |
Jan 28, 2020 | 3.185 | 3.400 | 3.150 | 3.299 | 8,978 | +0.10(+3.08%) |
Jan 27, 2020 | 3.350 | 3.350 | 3.151 | 3.200 | 5,860 | -0.04(-1.33%) |
Jan 24, 2020 | 3.250 | 3.250 | 3.150 | 3.243 | 9,060 | -0.06(-1.73%) |
Jan 23, 2020 | 3.400 | 3.500 | 3.150 | 3.300 | 15,094 | -0.10(-2.90%) |
Jan 22, 2020 | 3.400 | 3.544 | 3.350 | 3.398 | 11,845 | -0.05(-1.38%) |
Jan 21, 2020 | 3.350 | 3.446 | 3.350 | 3.446 | 16,563 | +0.05(+1.35%) |
Jan 17, 2020 | 3.850 | 3.850 | 3.300 | 3.400 | 13,260 | -0.15(-4.23%) |
Jan 16, 2020 | 3.250 | 4.450 | 3.200 | 3.550 | 121,995 | +0.29(+8.88%) |
Jan 15, 2020 | 3.134 | 3.394 | 3.050 | 3.260 | 18,871 | +0.01(+0.42%) |
Jan 14, 2020 | 3.202 | 3.312 | 3.000 | 3.247 | 9,782 | -0.05(-1.61%) |
Jan 13, 2020 | 3.144 | 3.344 | 2.901 | 3.300 | 11,650 | +0.05(+1.54%) |
Jan 10, 2020 | 3.400 | 3.400 | 3.105 | 3.250 | 8,880 | +0.00(+0.00%) |
Jan 09, 2020 | 3.350 | 3.400 | 3.200 | 3.250 | 3,883 | +0.05(+1.56%) |
Jan 08, 2020 | 3.253 | 3.349 | 3.140 | 3.200 | 3,159 | -0.05(-1.52%) |
Jan 07, 2020 | 3.300 | 3.400 | 2.933 | 3.249 | 9,850 | -0.05(-1.53%) |
Jan 06, 2020 | 3.200 | 3.400 | 3.150 | 3.300 | 9,421 | +0.10(+3.00%) |
Jan 03, 2020 | 3.250 | 3.450 | 3.204 | 3.204 | 4,400 | -0.21(-6.05%) |
Jan 02, 2020 | 3.500 | 3.500 | 3.257 | 3.410 | 9,521 | -0.09(-2.56%) |
Dec 31, 2019 | 3.300 | 3.500 | 3.060 | 3.500 | 16,620 | +0.10(+2.93%) |
Dec 30, 2019 | 3.000 | 3.500 | 2.725 | 3.401 | 70,695 | +0.40(+13.35%) |
Dec 27, 2019 | 2.950 | 3.000 | 2.650 | 3.000 | 43,920 | +0.17(+6.16%) |
Dec 26, 2019 | 2.850 | 2.950 | 2.500 | 2.826 | 19,284 | -0.01(-0.49%) |
Dec 24, 2019 | 2.767 | 2.850 | 2.705 | 2.840 | 4,700 | +0.01(+0.32%) |
Dec 23, 2019 | 2.850 | 2.850 | 2.700 | 2.831 | 12,242 | +0.08(+2.95%) |
Dec 20, 2019 | 2.700 | 2.900 | 2.600 | 2.750 | 38,880 | +0.05(+1.85%) |
Dec 19, 2019 | 2.888 | 2.990 | 2.700 | 2.700 | 35,879 | -0.05(-1.82%) |
Dec 18, 2019 | 3.000 | 3.050 | 2.750 | 2.750 | 47,885 | -0.10(-3.51%) |
Dec 17, 2019 | 2.700 | 3.090 | 2.675 | 2.850 | 56,376 | +0.20(+7.55%) |
Dec 16, 2019 | 2.650 | 2.700 | 2.550 | 2.650 | 18,350 | +0.05(+1.90%) |
Dec 13, 2019 | 2.500 | 2.704 | 2.500 | 2.600 | 25,060 | -0.05(-1.87%) |
Dec 12, 2019 | 2.650 | 2.994 | 2.405 | 2.650 | 50,750 | +0.10(+3.92%) |
Dec 11, 2019 | 2.600 | 2.700 | 2.550 | 2.550 | 13,731 | -0.08(-2.88%) |
Dec 10, 2019 | 2.775 | 2.800 | 2.550 | 2.626 | 23,685 | -0.07(-2.76%) |
Dec 09, 2019 | 2.750 | 2.800 | 2.650 | 2.700 | 8,757 | +0.02(+0.75%) |
Dec 06, 2019 | 2.900 | 2.949 | 2.650 | 2.680 | 45,720 | -0.32(-10.67%) |
Dec 05, 2019 | 3.400 | 3.400 | 2.800 | 3.000 | 111,627 | -0.60(-16.67%) |
Dec 04, 2019 | 4.450 | 4.600 | 3.300 | 3.600 | 1,302,407 | +0.40(+12.50%) |
Dec 03, 2019 | 2.650 | 3.250 | 2.650 | 3.200 | 11,721 | +0.58(+21.90%) |
Dec 02, 2019 | 2.619 | 2.745 | 2.260 | 2.625 | 14,895 | -0.08(-2.78%) |
Nov 29, 2019 | 2.700 | 2.700 | 2.600 | 2.700 | 4,760 | +0.08(+2.86%) |
Nov 27, 2019 | 2.695 | 2.695 | 2.558 | 2.625 | 17,460 | -0.05(-2.02%) |
Nov 26, 2019 | 2.745 | 2.745 | 2.550 | 2.679 | 4,628 | -0.01(-0.26%) |
Nov 25, 2019 | 2.745 | 2.745 | 2.672 | 2.686 | 8,641 | -0.04(-1.41%) |
Nov 22, 2019 | 2.800 | 2.990 | 2.650 | 2.724 | 13,360 | -0.17(-5.73%) |
Nov 21, 2019 | 3.250 | 3.400 | 2.699 | 2.890 | 13,237 | -0.28(-8.98%) |
Nov 20, 2019 | 3.250 | 3.487 | 3.175 | 3.175 | 7,403 | -0.08(-2.31%) |
Nov 19, 2019 | 3.554 | 3.554 | 3.167 | 3.250 | 7,303 | -0.19(-5.52%) |
Nov 18, 2019 | 3.600 | 3.600 | 3.300 | 3.440 | 7,182 | -0.16(-4.44%) |
Nov 15, 2019 | 3.500 | 3.675 | 3.500 | 3.600 | 860 | +0.10(+2.86%) |
Nov 14, 2019 | 3.700 | 3.700 | 3.410 | 3.500 | 1,905 | -0.15(-4.24%) |
Nov 13, 2019 | 3.400 | 3.749 | 3.400 | 3.655 | 2,148 | +0.25(+7.50%) |
Nov 12, 2019 | 3.500 | 3.578 | 3.400 | 3.400 | 2,993 | -0.05(-1.45%) |
Nov 11, 2019 | 3.631 | 3.684 | 3.415 | 3.450 | 1,620 | +0.00(+0.00%) |
Nov 08, 2019 | 3.536 | 3.536 | 3.415 | 3.450 | 500 | +0.02(+0.70%) |
Nov 07, 2019 | 3.400 | 3.500 | 3.400 | 3.426 | 3,902 | -0.07(-2.11%) |
Nov 06, 2019 | 3.400 | 3.500 | 3.400 | 3.500 | 5,339 | +0.00(+0.00%) |
Nov 05, 2019 | 3.800 | 3.800 | 3.400 | 3.500 | 8,356 | -0.30(-7.89%) |
Nov 04, 2019 | 3.650 | 3.800 | 3.650 | 3.800 | 1,753 | +0.13(+3.58%) |