Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.845 | 3.070 | 2.845 | 3.040 | 118,100 | +0.05(+1.67%) |
Jan 30, 2020 | 2.700 | 2.990 | 2.700 | 2.990 | 87,425 | +0.13(+4.55%) |
Jan 29, 2020 | 2.700 | 2.880 | 2.700 | 2.860 | 117,718 | +0.06(+2.14%) |
Jan 28, 2020 | 2.958 | 2.985 | 2.789 | 2.800 | 196,562 | -0.12(-4.11%) |
Jan 27, 2020 | 2.700 | 3.005 | 2.678 | 2.920 | 285,750 | +0.01(+0.38%) |
Jan 24, 2020 | 3.010 | 3.050 | 2.750 | 2.909 | 489,800 | -0.10(-3.34%) |
Jan 23, 2020 | 2.990 | 3.280 | 2.942 | 3.009 | 324,512 | -0.15(-4.77%) |
Jan 22, 2020 | 3.420 | 3.420 | 3.030 | 3.160 | 237,055 | -0.12(-3.77%) |
Jan 21, 2020 | 3.351 | 3.586 | 3.190 | 3.284 | 568,627 | -0.28(-7.94%) |
Jan 17, 2020 | 3.480 | 3.640 | 3.360 | 3.567 | 439,500 | +0.22(+6.66%) |
Jan 16, 2020 | 3.100 | 3.550 | 3.100 | 3.344 | 507,944 | +0.12(+3.86%) |
Jan 15, 2020 | 2.881 | 3.235 | 2.841 | 3.220 | 474,789 | +0.29(+9.97%) |
Jan 14, 2020 | 3.020 | 3.090 | 2.870 | 2.928 | 278,889 | -0.03(-0.96%) |
Jan 13, 2020 | 3.040 | 3.120 | 2.880 | 2.957 | 267,823 | -0.06(-1.87%) |
Jan 10, 2020 | 3.180 | 3.180 | 2.930 | 3.013 | 375,100 | -0.11(-3.43%) |
Jan 09, 2020 | 2.950 | 3.200 | 2.800 | 3.120 | 317,496 | +0.22(+7.59%) |
Jan 08, 2020 | 2.850 | 2.969 | 2.720 | 2.900 | 316,032 | +0.02(+0.62%) |
Jan 07, 2020 | 3.200 | 3.250 | 2.800 | 2.882 | 675,375 | -0.32(-9.94%) |
Jan 06, 2020 | 3.380 | 3.410 | 3.160 | 3.200 | 326,198 | -0.15(-4.33%) |
Jan 03, 2020 | 3.240 | 3.393 | 3.097 | 3.345 | 481,800 | +0.13(+4.04%) |
Jan 02, 2020 | 3.279 | 3.290 | 2.910 | 3.215 | 429,917 | +0.06(+1.93%) |
Dec 31, 2019 | 2.800 | 3.250 | 2.790 | 3.154 | 756,100 | +0.37(+13.46%) |
Dec 30, 2019 | 2.640 | 2.804 | 2.500 | 2.780 | 493,885 | +0.30(+12.19%) |
Dec 27, 2019 | 2.380 | 2.520 | 2.290 | 2.478 | 363,100 | +0.13(+5.44%) |
Dec 26, 2019 | 2.320 | 2.390 | 2.300 | 2.350 | 232,199 | -0.03(-1.26%) |
Dec 24, 2019 | 2.170 | 2.380 | 2.170 | 2.380 | 125,100 | +0.13(+5.62%) |
Dec 23, 2019 | 2.350 | 2.420 | 2.197 | 2.253 | 499,741 | -0.07(-3.08%) |
Dec 20, 2019 | 2.210 | 2.350 | 2.180 | 2.325 | 316,500 | +0.22(+10.45%) |
Dec 19, 2019 | 2.025 | 2.152 | 2.025 | 2.105 | 362,965 | +0.00(+0.24%) |
Dec 18, 2019 | 2.240 | 2.240 | 2.060 | 2.100 | 285,277 | -0.10(-4.64%) |
Dec 17, 2019 | 2.400 | 2.420 | 2.060 | 2.202 | 428,603 | -0.16(-6.69%) |
Dec 16, 2019 | 2.350 | 2.450 | 2.280 | 2.360 | 230,477 | +0.01(+0.43%) |
Dec 13, 2019 | 2.371 | 2.405 | 2.280 | 2.350 | 160,200 | -0.02(-0.84%) |
Dec 12, 2019 | 2.260 | 2.400 | 2.260 | 2.370 | 172,234 | +0.04(+1.72%) |
Dec 11, 2019 | 2.370 | 2.430 | 2.320 | 2.330 | 91,994 | -0.08(-3.16%) |
Dec 10, 2019 | 2.535 | 2.535 | 2.388 | 2.406 | 143,714 | -0.06(-2.59%) |
Dec 09, 2019 | 2.450 | 2.498 | 2.350 | 2.470 | 109,753 | +0.01(+0.41%) |
Dec 06, 2019 | 2.386 | 2.600 | 2.310 | 2.460 | 208,300 | +0.05(+2.07%) |
Dec 05, 2019 | 2.260 | 2.410 | 2.260 | 2.410 | 199,126 | +0.15(+6.64%) |
Dec 04, 2019 | 2.260 | 2.331 | 2.230 | 2.260 | 280,670 | -0.05(-1.95%) |
Dec 03, 2019 | 2.446 | 2.465 | 2.267 | 2.305 | 218,957 | -0.14(-5.73%) |
Dec 02, 2019 | 2.500 | 2.620 | 2.380 | 2.445 | 213,016 | -0.12(-4.60%) |
Nov 29, 2019 | 2.540 | 2.600 | 2.460 | 2.563 | 62,000 | +0.03(+1.30%) |
Nov 27, 2019 | 2.442 | 2.585 | 2.370 | 2.530 | 170,200 | +0.03(+1.20%) |
Nov 26, 2019 | 2.520 | 2.655 | 2.310 | 2.500 | 540,652 | -0.03(-1.19%) |
Nov 25, 2019 | 2.800 | 2.820 | 2.480 | 2.530 | 330,475 | -0.17(-6.30%) |
Nov 22, 2019 | 2.752 | 2.820 | 2.630 | 2.700 | 271,800 | -0.14(-4.93%) |
Nov 21, 2019 | 2.860 | 3.074 | 2.716 | 2.840 | 839,794 | +0.08(+2.90%) |
Nov 20, 2019 | 2.600 | 2.800 | 2.450 | 2.760 | 653,218 | +0.21(+8.07%) |
Nov 19, 2019 | 2.510 | 2.675 | 2.500 | 2.554 | 313,188 | -0.10(-3.63%) |
Nov 18, 2019 | 2.826 | 2.872 | 2.599 | 2.650 | 310,965 | -0.15(-5.42%) |
Nov 15, 2019 | 2.640 | 2.891 | 2.520 | 2.802 | 314,500 | +0.15(+5.54%) |
Nov 14, 2019 | 2.720 | 2.740 | 2.490 | 2.655 | 260,851 | -0.07(-2.39%) |
Nov 13, 2019 | 2.810 | 2.830 | 2.634 | 2.720 | 241,997 | -0.08(-2.86%) |
Nov 12, 2019 | 2.768 | 3.000 | 2.670 | 2.800 | 302,800 | +0.01(+0.47%) |
Nov 11, 2019 | 2.850 | 2.850 | 2.680 | 2.787 | 151,050 | -0.03(-1.17%) |
Nov 08, 2019 | 2.500 | 2.830 | 2.500 | 2.820 | 479,500 | +0.32(+12.66%) |
Nov 07, 2019 | 2.450 | 2.503 | 2.250 | 2.503 | 234,264 | +0.20(+8.50%) |
Nov 06, 2019 | 2.450 | 2.540 | 2.292 | 2.307 | 289,510 | -0.12(-4.91%) |
Nov 05, 2019 | 2.600 | 2.610 | 2.420 | 2.426 | 304,417 | -0.15(-5.97%) |
Nov 04, 2019 | 2.740 | 2.740 | 2.495 | 2.580 | 290,945 | -0.10(-3.91%) |