Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.770 | 2.800 | 2.560 | 2.610 | 347,500 | -0.18(-6.45%) |
Jan 30, 2020 | 2.860 | 2.860 | 2.640 | 2.790 | 493,047 | -0.07(-2.45%) |
Jan 29, 2020 | 2.740 | 2.900 | 2.711 | 2.860 | 274,677 | +0.10(+3.62%) |
Jan 28, 2020 | 2.980 | 2.980 | 2.680 | 2.760 | 331,551 | -0.19(-6.44%) |
Jan 27, 2020 | 3.140 | 3.140 | 2.920 | 2.950 | 254,000 | +0.06(+2.08%) |
Jan 24, 2020 | 3.080 | 3.090 | 2.724 | 2.890 | 397,100 | -0.23(-7.37%) |
Jan 23, 2020 | 3.220 | 3.220 | 3.050 | 3.120 | 363,007 | -0.09(-2.80%) |
Jan 22, 2020 | 3.100 | 3.310 | 3.090 | 3.210 | 441,800 | +0.10(+3.22%) |
Jan 21, 2020 | 3.090 | 3.240 | 3.060 | 3.110 | 548,868 | +0.04(+1.30%) |
Jan 17, 2020 | 3.070 | 3.100 | 3.010 | 3.070 | 217,300 | +0.02(+0.66%) |
Jan 16, 2020 | 3.060 | 3.090 | 2.950 | 3.050 | 222,147 | -0.02(-0.65%) |
Jan 15, 2020 | 2.970 | 3.090 | 2.940 | 3.070 | 387,624 | +0.07(+2.33%) |
Jan 14, 2020 | 2.920 | 3.080 | 2.900 | 3.000 | 501,666 | +0.05(+1.69%) |
Jan 13, 2020 | 3.070 | 3.165 | 2.880 | 2.950 | 301,673 | -0.08(-2.64%) |
Jan 10, 2020 | 2.930 | 3.030 | 2.880 | 3.030 | 241,000 | +0.10(+3.41%) |
Jan 09, 2020 | 3.100 | 3.140 | 2.890 | 2.930 | 302,363 | -0.14(-4.56%) |
Jan 08, 2020 | 3.020 | 3.220 | 3.010 | 3.070 | 264,476 | +0.03(+0.99%) |
Jan 07, 2020 | 3.190 | 3.540 | 2.880 | 3.040 | 621,260 | -0.14(-4.40%) |
Jan 06, 2020 | 3.090 | 3.660 | 3.050 | 3.180 | 1,364,708 | +0.10(+3.25%) |
Jan 03, 2020 | 2.920 | 3.190 | 2.920 | 3.080 | 2,267,000 | +0.14(+4.76%) |
Jan 02, 2020 | 2.780 | 2.970 | 2.740 | 2.940 | 352,820 | +0.16(+5.76%) |
Dec 31, 2019 | 2.730 | 2.850 | 2.730 | 2.780 | 224,000 | +0.05(+1.83%) |
Dec 30, 2019 | 2.500 | 2.870 | 2.440 | 2.730 | 610,787 | +0.24(+9.64%) |
Dec 27, 2019 | 2.560 | 2.590 | 2.480 | 2.490 | 314,200 | -0.13(-4.96%) |
Dec 26, 2019 | 2.760 | 2.780 | 2.600 | 2.620 | 160,683 | -0.13(-4.73%) |
Dec 24, 2019 | 2.780 | 2.800 | 2.700 | 2.750 | 152,300 | +0.00(+0.00%) |
Dec 23, 2019 | 2.800 | 2.850 | 2.480 | 2.750 | 1,016,404 | -0.14(-4.84%) |
Dec 20, 2019 | 2.250 | 2.990 | 2.200 | 2.890 | 5,348,700 | +0.61(+26.75%) |
Dec 19, 2019 | 2.270 | 2.300 | 2.170 | 2.280 | 177,201 | +0.00(+0.00%) |
Dec 18, 2019 | 2.270 | 2.310 | 2.190 | 2.280 | 274,665 | +0.02(+0.88%) |
Dec 17, 2019 | 2.240 | 2.323 | 2.160 | 2.260 | 335,092 | +0.03(+1.35%) |
Dec 16, 2019 | 2.340 | 2.360 | 2.180 | 2.230 | 452,346 | -0.10(-4.29%) |
Dec 13, 2019 | 2.380 | 2.410 | 2.330 | 2.330 | 202,800 | -0.06(-2.51%) |
Dec 12, 2019 | 2.430 | 2.490 | 2.360 | 2.390 | 334,731 | -0.01(-0.42%) |
Dec 11, 2019 | 2.360 | 2.430 | 2.260 | 2.400 | 273,089 | +0.05(+2.13%) |
Dec 10, 2019 | 2.390 | 2.390 | 2.290 | 2.350 | 204,337 | -0.01(-0.42%) |
Dec 09, 2019 | 2.330 | 2.400 | 2.250 | 2.360 | 403,939 | +0.07(+3.06%) |
Dec 06, 2019 | 2.230 | 2.362 | 2.220 | 2.290 | 416,100 | +0.07(+3.15%) |
Dec 05, 2019 | 2.220 | 2.430 | 2.150 | 2.220 | 466,934 | -0.04(-1.77%) |
Dec 04, 2019 | 2.060 | 2.450 | 2.060 | 2.260 | 1,458,985 | +0.26(+13.00%) |
Dec 03, 2019 | 1.580 | 2.040 | 1.580 | 2.000 | 535,988 | +0.37(+22.70%) |
Dec 02, 2019 | 1.680 | 1.723 | 1.560 | 1.630 | 3,542,073 | -0.04(-2.40%) |
Nov 29, 2019 | 1.640 | 1.770 | 1.625 | 1.670 | 279,200 | +0.02(+1.21%) |
Nov 27, 2019 | 1.670 | 1.750 | 1.630 | 1.650 | 397,200 | -0.02(-1.20%) |
Nov 26, 2019 | 1.560 | 1.670 | 1.560 | 1.670 | 263,710 | +0.11(+7.05%) |
Nov 25, 2019 | 1.650 | 1.770 | 1.510 | 1.560 | 567,384 | +0.03(+1.96%) |
Nov 22, 2019 | 1.500 | 1.539 | 1.490 | 1.530 | 95,200 | +0.03(+2.00%) |
Nov 21, 2019 | 1.520 | 1.520 | 1.470 | 1.500 | 108,271 | -0.01(-0.66%) |
Nov 20, 2019 | 1.470 | 1.550 | 1.450 | 1.510 | 304,139 | +0.03(+2.03%) |
Nov 19, 2019 | 1.490 | 1.490 | 1.450 | 1.480 | 132,484 | +0.01(+0.68%) |
Nov 18, 2019 | 1.490 | 1.530 | 1.450 | 1.470 | 236,790 | -0.04(-2.65%) |
Nov 15, 2019 | 1.540 | 1.570 | 1.450 | 1.510 | 180,400 | -0.02(-1.31%) |
Nov 14, 2019 | 1.510 | 1.680 | 1.490 | 1.530 | 978,945 | +0.01(+0.66%) |
Nov 13, 2019 | 1.500 | 1.530 | 1.440 | 1.520 | 326,198 | +0.04(+2.70%) |
Nov 12, 2019 | 1.440 | 1.500 | 1.390 | 1.480 | 216,353 | +0.04(+2.78%) |
Nov 11, 2019 | 1.450 | 1.470 | 1.420 | 1.440 | 228,455 | +0.01(+0.70%) |
Nov 08, 2019 | 1.410 | 1.500 | 1.388 | 1.430 | 187,600 | +0.00(+0.00%) |
Nov 07, 2019 | 1.450 | 1.470 | 1.380 | 1.430 | 207,856 | -0.02(-1.38%) |
Nov 06, 2019 | 1.450 | 1.490 | 1.360 | 1.450 | 643,432 | -0.04(-2.68%) |
Nov 05, 2019 | 1.460 | 1.600 | 1.400 | 1.490 | 1,394,132 | +0.05(+3.47%) |
Nov 04, 2019 | 1.440 | 1.450 | 1.360 | 1.440 | 612,045 | +0.03(+2.13%) |