Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.728 | 2.728 | 2.629 | 2.629 | 71,921 | -0.10(-3.61%) |
Jan 30, 2020 | 2.711 | 2.728 | 2.689 | 2.728 | 22,300 | +0.01(+0.38%) |
Jan 29, 2020 | 2.740 | 2.765 | 2.702 | 2.717 | 24,675 | -0.03(-1.12%) |
Jan 28, 2020 | 2.686 | 2.748 | 2.634 | 2.748 | 96,435 | +0.05(+2.03%) |
Jan 27, 2020 | 2.695 | 2.695 | 2.666 | 2.694 | 15,605 | -0.03(-1.12%) |
Jan 24, 2020 | 2.719 | 2.748 | 2.719 | 2.724 | 178,462 | -0.01(-0.47%) |
Jan 23, 2020 | 2.733 | 2.751 | 2.707 | 2.737 | 22,017 | -0.02(-0.85%) |
Jan 22, 2020 | 2.754 | 2.760 | 2.748 | 2.760 | 85,806 | +0.00(+0.00%) |
Jan 21, 2020 | 2.785 | 2.785 | 2.746 | 2.760 | 106,697 | -0.03(-1.03%) |
Jan 17, 2020 | 2.793 | 2.793 | 2.744 | 2.789 | 13,652 | +0.00(+0.15%) |
Jan 16, 2020 | 2.789 | 2.793 | 2.769 | 2.785 | 34,044 | -0.00(-0.11%) |
Jan 15, 2020 | 2.775 | 2.789 | 2.775 | 2.788 | 6,097 | +0.02(+0.87%) |
Jan 14, 2020 | 2.801 | 2.801 | 2.759 | 2.764 | 9,876 | -0.00(-0.16%) |
Jan 13, 2020 | 2.773 | 2.775 | 2.737 | 2.769 | 17,868 | -0.01(-0.52%) |
Jan 10, 2020 | 2.748 | 2.788 | 2.746 | 2.783 | 6,338 | -0.00(-0.07%) |
Jan 09, 2020 | 2.785 | 2.821 | 2.765 | 2.785 | 23,353 | -0.02(-0.88%) |
Jan 08, 2020 | 2.756 | 2.867 | 2.728 | 2.810 | 57,781 | +0.08(+3.10%) |
Jan 07, 2020 | 2.731 | 2.732 | 2.723 | 2.725 | 12,409 | -0.00(-0.10%) |
Jan 06, 2020 | 2.732 | 2.754 | 2.724 | 2.728 | 8,786 | -0.03(-1.03%) |
Jan 03, 2020 | 2.715 | 2.756 | 2.715 | 2.756 | 14,140 | -0.02(-0.88%) |
Jan 02, 2020 | 2.801 | 2.933 | 2.769 | 2.781 | 118,075 | +0.07(+2.42%) |
Dec 31, 2019 | 2.728 | 2.732 | 2.699 | 2.715 | 622,425 | -0.02(-0.60%) |
Dec 30, 2019 | 2.756 | 2.756 | 2.721 | 2.732 | 49,464 | +0.01(+0.45%) |
Dec 27, 2019 | 2.736 | 2.810 | 2.705 | 2.719 | 75,090 | +0.00(+0.14%) |
Dec 26, 2019 | 2.711 | 2.736 | 2.707 | 2.716 | 225,333 | +0.03(+1.08%) |
Dec 24, 2019 | 2.703 | 2.707 | 2.687 | 2.687 | 60,950 | -0.02(-0.76%) |
Dec 23, 2019 | 2.691 | 2.748 | 2.691 | 2.707 | 27,281 | +0.02(+0.76%) |
Dec 20, 2019 | 2.670 | 2.703 | 2.666 | 2.687 | 49,735 | +0.01(+0.46%) |
Dec 19, 2019 | 2.551 | 2.704 | 2.551 | 2.674 | 214,621 | -0.16(-5.50%) |
Dec 18, 2019 | 2.806 | 2.850 | 2.787 | 2.830 | 44,142 | +0.04(+1.32%) |
Dec 17, 2019 | 2.760 | 2.805 | 2.760 | 2.793 | 24,694 | +0.01(+0.43%) |
Dec 16, 2019 | 2.777 | 2.785 | 2.756 | 2.781 | 20,150 | +0.02(+0.61%) |
Dec 13, 2019 | 2.810 | 2.810 | 2.755 | 2.765 | 38,276 | -0.05(-1.61%) |
Dec 12, 2019 | 2.793 | 2.810 | 2.769 | 2.810 | 11,034 | +0.01(+0.22%) |
Dec 11, 2019 | 2.789 | 2.825 | 2.769 | 2.804 | 12,407 | +0.01(+0.48%) |
Dec 10, 2019 | 2.781 | 2.793 | 2.781 | 2.790 | 68,817 | +0.01(+0.45%) |
Dec 09, 2019 | 2.773 | 2.789 | 2.758 | 2.778 | 49,006 | +0.02(+0.77%) |
Dec 06, 2019 | 2.732 | 2.777 | 2.728 | 2.756 | 41,690 | +0.01(+0.46%) |
Dec 05, 2019 | 2.760 | 2.760 | 2.744 | 2.744 | 4,690 | +0.02(+0.89%) |
Dec 04, 2019 | 2.728 | 2.728 | 2.707 | 2.719 | 9,905 | +0.03(+1.22%) |
Dec 03, 2019 | 2.703 | 2.703 | 2.625 | 2.687 | 24,307 | -0.04(-1.49%) |
Dec 02, 2019 | 2.715 | 2.736 | 2.678 | 2.727 | 31,048 | -0.02(-0.61%) |
Nov 29, 2019 | 2.744 | 2.744 | 2.744 | 255 | +0.00(+0.00%) | |
Nov 27, 2019 | 2.724 | 2.744 | 2.703 | 2.744 | 10,971 | +0.02(+0.90%) |
Nov 26, 2019 | 2.748 | 2.748 | 2.715 | 2.719 | 14,920 | -0.01(-0.30%) |
Nov 25, 2019 | 2.711 | 2.738 | 2.711 | 2.728 | 16,712 | +0.01(+0.53%) |
Nov 22, 2019 | 2.713 | 2.713 | 2.713 | 2.713 | 1,219 | +0.00(+0.15%) |
Nov 21, 2019 | 2.728 | 2.728 | 2.695 | 2.709 | 4,237 | -0.03(-1.12%) |
Nov 20, 2019 | 2.769 | 2.769 | 2.734 | 2.740 | 8,674 | -0.02(-0.89%) |
Nov 19, 2019 | 2.773 | 2.773 | 2.748 | 2.765 | 11,565 | -0.01(-0.30%) |
Nov 18, 2019 | 2.769 | 2.774 | 2.712 | 2.773 | 23,912 | +0.00(+0.18%) |
Nov 15, 2019 | 2.760 | 2.773 | 2.747 | 2.768 | 11,214 | -0.00(-0.03%) |
Nov 14, 2019 | 2.769 | 2.773 | 2.756 | 2.769 | 37,769 | +0.03(+0.98%) |
Nov 13, 2019 | 2.760 | 2.760 | 2.732 | 2.742 | 14,413 | -0.02(-0.82%) |
Nov 12, 2019 | 2.760 | 2.769 | 2.736 | 2.765 | 76,032 | +0.03(+1.20%) |
Nov 11, 2019 | 2.719 | 2.748 | 2.707 | 2.732 | 19,767 | +0.00(+0.15%) |
Nov 08, 2019 | 2.736 | 2.740 | 2.724 | 2.728 | 43,640 | -0.02(-0.75%) |
Nov 07, 2019 | 2.752 | 2.756 | 2.746 | 2.748 | 51,373 | +0.00(+0.15%) |
Nov 06, 2019 | 2.732 | 2.765 | 2.724 | 2.744 | 12,877 | +0.00(+0.15%) |
Nov 05, 2019 | 2.752 | 2.760 | 2.711 | 2.740 | 23,960 | -0.02(-0.60%) |
Nov 04, 2019 | 2.732 | 2.756 | 2.707 | 2.756 | 23,136 | +0.05(+1.82%) |