Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.540 | 3.620 | 3.540 | 3.550 | 6,700 | -0.05(-1.39%) |
Jan 30, 2020 | 3.610 | 3.690 | 3.600 | 3.600 | 21,696 | -0.12(-3.23%) |
Jan 29, 2020 | 3.750 | 3.780 | 3.665 | 3.720 | 46,383 | +0.13(+3.62%) |
Jan 28, 2020 | 3.520 | 3.590 | 3.500 | 3.590 | 36,636 | +0.38(+11.84%) |
Jan 27, 2020 | 3.290 | 3.350 | 3.170 | 3.210 | 24,593 | -0.10(-3.02%) |
Jan 24, 2020 | 3.340 | 3.410 | 3.300 | 3.310 | 8,400 | -0.05(-1.49%) |
Jan 23, 2020 | 3.360 | 3.420 | 3.357 | 3.360 | 23,867 | +0.08(+2.44%) |
Jan 22, 2020 | 3.210 | 3.290 | 3.190 | 3.280 | 83,804 | +0.14(+4.46%) |
Jan 21, 2020 | 3.140 | 3.170 | 3.120 | 3.140 | 8,351 | -0.04(-1.26%) |
Jan 17, 2020 | 3.230 | 3.230 | 3.160 | 3.180 | 6,400 | +0.00(+0.00%) |
Jan 16, 2020 | 3.170 | 3.200 | 3.160 | 3.180 | 9,814 | +0.01(+0.32%) |
Jan 15, 2020 | 3.150 | 3.210 | 3.100 | 3.170 | 26,207 | +0.03(+0.96%) |
Jan 14, 2020 | 3.080 | 3.190 | 3.080 | 3.140 | 32,544 | +0.18(+6.10%) |
Jan 13, 2020 | 2.870 | 2.970 | 2.870 | 2.960 | 34,820 | +0.10(+3.48%) |
Jan 10, 2020 | 2.830 | 2.919 | 2.750 | 2.860 | 9,000 | -0.04(-1.38%) |
Jan 09, 2020 | 2.920 | 2.920 | 2.870 | 2.900 | 4,826 | -0.05(-1.69%) |
Jan 08, 2020 | 2.930 | 2.962 | 2.930 | 2.950 | 5,809 | -0.03(-1.01%) |
Jan 07, 2020 | 2.950 | 2.990 | 2.920 | 2.980 | 16,101 | +0.01(+0.34%) |
Jan 06, 2020 | 2.970 | 2.980 | 2.940 | 2.970 | 11,968 | -0.00(-0.17%) |
Jan 03, 2020 | 3.020 | 3.040 | 2.910 | 2.975 | 15,900 | -0.08(-2.78%) |
Jan 02, 2020 | 3.110 | 3.120 | 2.800 | 3.060 | 68,716 | -0.09(-2.86%) |
Dec 31, 2019 | 3.160 | 3.270 | 3.120 | 3.150 | 39,900 | +0.10(+3.28%) |
Dec 30, 2019 | 3.030 | 3.080 | 3.030 | 3.050 | 32,029 | +0.02(+0.66%) |
Dec 27, 2019 | 2.990 | 3.040 | 2.960 | 3.030 | 24,200 | +0.04(+1.34%) |
Dec 26, 2019 | 2.970 | 3.020 | 2.970 | 2.990 | 24,260 | +0.10(+3.46%) |
Dec 24, 2019 | 2.890 | 2.905 | 2.870 | 2.890 | 12,200 | +0.04(+1.40%) |
Dec 23, 2019 | 2.850 | 2.930 | 2.810 | 2.850 | 27,750 | +0.04(+1.42%) |
Dec 20, 2019 | 2.680 | 2.810 | 2.680 | 2.810 | 31,300 | +0.06(+2.37%) |
Dec 19, 2019 | 2.740 | 2.766 | 2.700 | 2.745 | 68,913 | -0.10(-3.68%) |
Dec 18, 2019 | 2.960 | 2.990 | 2.780 | 2.850 | 136,181 | -0.14(-4.68%) |
Dec 17, 2019 | 3.000 | 3.000 | 2.950 | 2.990 | 10,230 | +0.03(+1.01%) |
Dec 16, 2019 | 3.000 | 3.000 | 2.950 | 2.960 | 31,496 | -0.06(-1.99%) |
Dec 13, 2019 | 3.050 | 3.060 | 3.020 | 3.020 | 5,900 | -0.01(-0.33%) |
Dec 12, 2019 | 3.040 | 3.050 | 3.000 | 3.030 | 10,844 | -0.03(-0.99%) |
Dec 11, 2019 | 3.090 | 3.120 | 3.060 | 3.060 | 43,611 | -0.08(-2.54%) |
Dec 10, 2019 | 3.040 | 3.200 | 3.000 | 3.140 | 80,671 | +0.22(+7.53%) |
Dec 09, 2019 | 2.970 | 2.990 | 2.870 | 2.920 | 21,360 | +0.08(+2.82%) |
Dec 06, 2019 | 2.900 | 2.900 | 2.800 | 2.840 | 36,700 | -0.03(-1.05%) |
Dec 05, 2019 | 2.760 | 2.930 | 2.741 | 2.870 | 146,835 | +0.07(+2.50%) |
Dec 04, 2019 | 2.720 | 2.840 | 2.720 | 2.800 | 19,367 | +0.17(+6.46%) |
Dec 03, 2019 | 2.560 | 2.730 | 2.558 | 2.630 | 71,861 | +0.00(+0.00%) |
Dec 02, 2019 | 2.630 | 2.660 | 2.560 | 2.630 | 45,014 | -0.20(-6.90%) |
Nov 29, 2019 | 2.840 | 2.850 | 2.810 | 2.825 | 4,100 | +0.07(+2.36%) |
Nov 27, 2019 | 2.830 | 2.838 | 2.730 | 2.760 | 44,900 | -0.02(-0.72%) |
Nov 26, 2019 | 2.800 | 2.810 | 2.720 | 2.780 | 28,873 | -0.10(-3.30%) |
Nov 25, 2019 | 2.830 | 2.900 | 2.800 | 2.875 | 12,027 | +0.02(+0.52%) |
Nov 22, 2019 | 2.860 | 2.940 | 2.800 | 2.860 | 11,000 | -0.06(-2.05%) |
Nov 21, 2019 | 2.870 | 2.920 | 2.850 | 2.920 | 6,775 | +0.04(+1.39%) |
Nov 20, 2019 | 2.910 | 2.910 | 2.858 | 2.880 | 1,597 | -0.04(-1.37%) |
Nov 19, 2019 | 3.090 | 3.090 | 2.920 | 2.920 | 34,879 | -0.12(-3.95%) |
Nov 18, 2019 | 2.920 | 3.070 | 2.860 | 3.040 | 197,894 | +0.58(+23.58%) |
Nov 15, 2019 | 2.390 | 2.470 | 2.390 | 2.460 | 10,100 | -0.03(-1.20%) |
Nov 14, 2019 | 2.450 | 2.550 | 2.450 | 2.490 | 21,744 | +0.12(+4.97%) |
Nov 13, 2019 | 2.385 | 2.390 | 2.300 | 2.372 | 23,636 | -0.05(-1.98%) |
Nov 12, 2019 | 2.350 | 2.420 | 2.350 | 2.420 | 2,654 | +0.07(+2.98%) |
Nov 11, 2019 | 2.260 | 2.400 | 2.260 | 2.350 | 5,408 | +0.06(+2.62%) |
Nov 08, 2019 | 2.328 | 2.328 | 2.260 | 2.290 | 2,900 | -0.03(-1.29%) |
Nov 07, 2019 | 2.260 | 2.340 | 2.260 | 2.320 | 6,809 | +0.02(+0.87%) |
Nov 06, 2019 | 2.330 | 2.348 | 2.300 | 2.300 | 3,172 | -0.11(-4.47%) |
Nov 05, 2019 | 2.400 | 2.450 | 2.340 | 2.408 | 32,043 | -0.03(-1.33%) |
Nov 04, 2019 | 2.500 | 2.500 | 2.440 | 2.440 | 5,132 | -0.12(-4.69%) |