Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.780 | 2.810 | 2.340 | 2.410 | 6,054,000 | -0.33(-12.04%) |
Jan 30, 2020 | 3.250 | 3.250 | 2.720 | 2.740 | 7,037,768 | -0.57(-17.22%) |
Jan 29, 2020 | 3.670 | 3.720 | 3.200 | 3.310 | 3,342,291 | -0.34(-9.32%) |
Jan 28, 2020 | 3.580 | 3.920 | 3.200 | 3.650 | 4,516,008 | -0.10(-2.67%) |
Jan 27, 2020 | 3.760 | 3.950 | 3.580 | 3.750 | 4,295,216 | -0.12(-3.10%) |
Jan 24, 2020 | 4.250 | 4.277 | 3.820 | 3.870 | 3,593,300 | -0.37(-8.73%) |
Jan 23, 2020 | 4.350 | 4.380 | 4.200 | 4.240 | 1,898,739 | -0.14(-3.20%) |
Jan 22, 2020 | 4.420 | 4.480 | 4.200 | 4.380 | 2,708,946 | -0.04(-0.90%) |
Jan 21, 2020 | 4.550 | 4.770 | 4.360 | 4.420 | 5,142,431 | -0.02(-0.45%) |
Jan 17, 2020 | 4.130 | 4.910 | 4.128 | 4.440 | 10,557,500 | +0.34(+8.29%) |
Jan 16, 2020 | 4.060 | 4.110 | 3.900 | 4.100 | 4,541,855 | +0.06(+1.49%) |
Jan 15, 2020 | 3.900 | 4.110 | 3.870 | 4.040 | 3,796,617 | +0.19(+4.94%) |
Jan 14, 2020 | 3.540 | 3.880 | 3.520 | 3.850 | 3,177,041 | +0.22(+6.06%) |
Jan 13, 2020 | 3.630 | 3.670 | 3.480 | 3.630 | 2,069,051 | -0.02(-0.55%) |
Jan 10, 2020 | 3.710 | 3.840 | 3.600 | 3.650 | 2,274,600 | -0.04(-1.08%) |
Jan 09, 2020 | 3.790 | 3.830 | 3.520 | 3.690 | 3,126,276 | -0.05(-1.34%) |
Jan 08, 2020 | 3.900 | 3.970 | 3.710 | 3.740 | 2,761,183 | -0.17(-4.35%) |
Jan 07, 2020 | 3.730 | 4.000 | 3.700 | 3.910 | 4,623,257 | +0.25(+6.83%) |
Jan 06, 2020 | 3.850 | 3.920 | 3.620 | 3.660 | 5,101,431 | -0.28(-7.11%) |
Jan 03, 2020 | 3.370 | 4.050 | 3.370 | 3.940 | 6,115,400 | +0.46(+13.22%) |
Jan 02, 2020 | 3.360 | 3.520 | 3.180 | 3.480 | 2,873,357 | +0.09(+2.65%) |
Dec 31, 2019 | 3.160 | 3.474 | 3.080 | 3.390 | 3,885,100 | +0.25(+7.96%) |
Dec 30, 2019 | 3.150 | 3.220 | 3.080 | 3.140 | 1,974,587 | -0.04(-1.26%) |
Dec 27, 2019 | 3.200 | 3.250 | 3.050 | 3.180 | 2,691,500 | -0.05(-1.55%) |
Dec 26, 2019 | 3.200 | 3.250 | 3.150 | 3.230 | 1,537,772 | +0.03(+0.94%) |
Dec 24, 2019 | 3.160 | 3.285 | 3.110 | 3.200 | 1,515,100 | +0.06(+1.91%) |
Dec 23, 2019 | 3.180 | 3.210 | 3.080 | 3.140 | 1,384,624 | -0.04(-1.26%) |
Dec 20, 2019 | 3.200 | 3.220 | 3.000 | 3.180 | 3,405,900 | +0.02(+0.63%) |
Dec 19, 2019 | 3.180 | 3.240 | 3.140 | 3.160 | 2,014,703 | +0.02(+0.64%) |
Dec 18, 2019 | 3.260 | 3.290 | 3.120 | 3.140 | 2,642,204 | -0.07(-2.18%) |
Dec 17, 2019 | 3.050 | 3.240 | 2.960 | 3.210 | 1,906,607 | +0.18(+5.94%) |
Dec 16, 2019 | 3.140 | 3.140 | 3.000 | 3.030 | 2,506,035 | -0.11(-3.50%) |
Dec 13, 2019 | 3.330 | 3.350 | 3.110 | 3.140 | 3,010,300 | -0.14(-4.27%) |
Dec 12, 2019 | 3.270 | 3.400 | 3.180 | 3.280 | 3,043,872 | +0.03(+0.92%) |
Dec 11, 2019 | 3.150 | 3.280 | 3.000 | 3.250 | 4,231,531 | +0.22(+7.26%) |
Dec 10, 2019 | 3.120 | 3.290 | 2.950 | 3.030 | 6,797,727 | -0.01(-0.33%) |
Dec 09, 2019 | 2.550 | 3.110 | 2.540 | 3.040 | 7,598,307 | +0.43(+16.48%) |
Dec 06, 2019 | 2.430 | 2.665 | 2.400 | 2.610 | 3,496,600 | +0.16(+6.53%) |
Dec 05, 2019 | 2.660 | 2.660 | 2.420 | 2.450 | 2,714,227 | -0.17(-6.49%) |
Dec 04, 2019 | 2.450 | 2.640 | 2.400 | 2.620 | 2,852,465 | +0.13(+5.22%) |
Dec 03, 2019 | 2.410 | 2.540 | 2.300 | 2.490 | 2,459,386 | -0.06(-2.35%) |
Dec 02, 2019 | 2.660 | 2.720 | 2.490 | 2.550 | 4,486,718 | -0.12(-4.49%) |
Nov 29, 2019 | 2.580 | 2.700 | 2.490 | 2.670 | 3,158,200 | +0.13(+5.12%) |
Nov 27, 2019 | 2.470 | 2.580 | 2.380 | 2.540 | 3,859,100 | +0.10(+4.10%) |
Nov 26, 2019 | 2.280 | 2.460 | 2.260 | 2.440 | 3,542,398 | +0.16(+7.02%) |
Nov 25, 2019 | 2.210 | 2.290 | 2.150 | 2.280 | 2,045,207 | +0.06(+2.70%) |
Nov 22, 2019 | 2.110 | 2.250 | 2.070 | 2.220 | 2,885,400 | +0.10(+4.72%) |
Nov 21, 2019 | 2.240 | 2.280 | 2.100 | 2.120 | 2,374,584 | -0.13(-5.78%) |
Nov 20, 2019 | 2.150 | 2.340 | 2.150 | 2.250 | 2,228,688 | +0.00(+0.00%) |
Nov 19, 2019 | 2.270 | 2.320 | 2.100 | 2.250 | 4,163,182 | -0.09(-3.85%) |
Nov 18, 2019 | 2.550 | 2.800 | 2.230 | 2.340 | 14,550,149 | +0.21(+9.86%) |
Nov 15, 2019 | 1.510 | 2.130 | 1.510 | 2.130 | 8,441,300 | +0.22(+11.52%) |
Nov 14, 2019 | 2.030 | 2.100 | 1.750 | 1.910 | 5,731,603 | -0.09(-4.50%) |
Nov 13, 2019 | 2.310 | 2.320 | 1.950 | 2.000 | 7,215,439 | -0.30(-13.04%) |
Nov 12, 2019 | 2.340 | 2.490 | 2.260 | 2.300 | 2,433,286 | -0.04(-1.71%) |
Nov 11, 2019 | 2.540 | 2.540 | 2.320 | 2.340 | 2,858,528 | -0.17(-6.77%) |
Nov 08, 2019 | 2.340 | 2.540 | 2.320 | 2.510 | 4,300,100 | +0.24(+10.57%) |
Nov 07, 2019 | 2.310 | 2.400 | 2.250 | 2.270 | 2,119,624 | -0.06(-2.58%) |
Nov 06, 2019 | 2.520 | 2.550 | 2.320 | 2.330 | 3,935,079 | -0.22(-8.63%) |
Nov 05, 2019 | 2.400 | 2.590 | 2.320 | 2.550 | 4,070,646 | +0.12(+4.94%) |
Nov 04, 2019 | 2.370 | 2.450 | 2.350 | 2.430 | 3,461,334 | +0.12(+5.19%) |