Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.469 | 2.477 | 2.308 | 2.323 | 296,270 | -0.15(-6.21%) |
Jan 30, 2020 | 2.515 | 2.531 | 2.392 | 2.477 | 269,820 | -0.02(-0.92%) |
Jan 29, 2020 | 2.746 | 2.800 | 2.500 | 2.500 | 371,741 | -0.24(-8.71%) |
Jan 28, 2020 | 2.754 | 2.838 | 2.700 | 2.738 | 170,622 | +0.00(+0.00%) |
Jan 27, 2020 | 2.754 | 2.869 | 2.731 | 2.738 | 239,431 | -0.09(-3.26%) |
Jan 24, 2020 | 2.900 | 2.935 | 2.762 | 2.831 | 261,820 | -0.07(-2.39%) |
Jan 23, 2020 | 2.846 | 2.962 | 2.723 | 2.900 | 329,054 | +0.02(+0.53%) |
Jan 22, 2020 | 3.000 | 3.092 | 2.854 | 2.885 | 284,350 | -0.12(-4.09%) |
Jan 21, 2020 | 3.123 | 3.123 | 2.923 | 3.008 | 196,396 | -0.14(-4.40%) |
Jan 17, 2020 | 3.100 | 3.362 | 3.058 | 3.146 | 360,750 | +0.08(+2.76%) |
Jan 16, 2020 | 2.915 | 3.208 | 2.915 | 3.062 | 268,745 | +0.18(+6.13%) |
Jan 15, 2020 | 2.862 | 2.981 | 2.838 | 2.885 | 252,688 | +0.02(+0.54%) |
Jan 14, 2020 | 2.815 | 2.908 | 2.777 | 2.869 | 240,916 | +0.05(+1.91%) |
Jan 13, 2020 | 2.838 | 2.862 | 2.708 | 2.815 | 102,475 | -0.02(-0.54%) |
Jan 10, 2020 | 2.723 | 2.869 | 2.692 | 2.831 | 118,040 | +0.02(+0.82%) |
Jan 09, 2020 | 2.892 | 2.923 | 2.792 | 2.808 | 169,829 | -0.12(-3.95%) |
Jan 08, 2020 | 3.092 | 3.092 | 2.885 | 2.923 | 157,865 | -0.15(-5.00%) |
Jan 07, 2020 | 3.162 | 3.165 | 3.015 | 3.077 | 112,114 | -0.09(-2.91%) |
Jan 06, 2020 | 3.069 | 3.246 | 3.068 | 3.169 | 179,497 | +0.05(+1.73%) |
Jan 03, 2020 | 3.077 | 3.169 | 3.046 | 3.115 | 150,930 | +0.02(+0.75%) |
Jan 02, 2020 | 3.262 | 3.262 | 3.092 | 3.092 | 180,000 | -0.14(-4.29%) |
Dec 31, 2019 | 3.231 | 3.323 | 3.215 | 3.231 | 232,700 | +0.00(+0.00%) |
Dec 30, 2019 | 3.269 | 3.346 | 3.223 | 3.231 | 157,700 | -0.03(-0.94%) |
Dec 27, 2019 | 3.462 | 3.585 | 3.246 | 3.262 | 137,280 | -0.12(-3.64%) |
Dec 26, 2019 | 3.408 | 3.515 | 3.365 | 3.385 | 52,284 | -0.05(-1.57%) |
Dec 24, 2019 | 3.531 | 3.592 | 3.285 | 3.438 | 105,560 | -0.12(-3.46%) |
Dec 23, 2019 | 3.738 | 3.815 | 3.523 | 3.562 | 143,010 | -0.15(-4.14%) |
Dec 20, 2019 | 3.608 | 3.954 | 3.600 | 3.715 | 1,015,040 | +0.12(+3.43%) |
Dec 19, 2019 | 3.500 | 3.700 | 3.500 | 3.592 | 148,384 | +0.05(+1.30%) |
Dec 18, 2019 | 3.338 | 3.715 | 3.331 | 3.546 | 249,988 | +0.21(+6.22%) |
Dec 17, 2019 | 2.846 | 3.346 | 2.846 | 3.338 | 272,689 | +0.50(+17.62%) |
Dec 16, 2019 | 2.731 | 2.877 | 2.708 | 2.838 | 304,132 | +0.15(+5.43%) |
Dec 13, 2019 | 2.646 | 2.738 | 2.646 | 2.692 | 151,580 | +0.04(+1.45%) |
Dec 12, 2019 | 2.677 | 2.800 | 2.646 | 2.654 | 1,397,561 | -0.03(-1.15%) |
Dec 11, 2019 | 2.638 | 2.708 | 2.615 | 2.685 | 106,407 | +0.05(+1.75%) |
Dec 10, 2019 | 2.615 | 2.677 | 2.600 | 2.638 | 124,148 | +0.00(+0.00%) |
Dec 09, 2019 | 2.638 | 2.681 | 2.623 | 2.638 | 178,324 | +0.00(+0.00%) |
Dec 06, 2019 | 2.746 | 2.854 | 2.585 | 2.638 | 385,190 | -0.03(-1.15%) |
Dec 05, 2019 | 2.738 | 2.808 | 2.662 | 2.669 | 113,101 | -0.08(-3.07%) |
Dec 04, 2019 | 2.892 | 2.962 | 2.738 | 2.754 | 139,789 | -0.13(-4.53%) |
Dec 03, 2019 | 2.931 | 2.931 | 2.814 | 2.885 | 93,503 | -0.03(-1.06%) |
Dec 02, 2019 | 3.108 | 3.108 | 2.885 | 2.915 | 92,170 | -0.13(-4.29%) |
Nov 29, 2019 | 2.977 | 3.085 | 2.969 | 3.046 | 57,720 | +0.06(+2.06%) |
Nov 27, 2019 | 2.885 | 3.000 | 2.862 | 2.985 | 102,700 | +0.12(+4.02%) |
Nov 26, 2019 | 2.862 | 3.123 | 2.815 | 2.869 | 159,924 | +0.00(+0.00%) |
Nov 25, 2019 | 2.700 | 2.931 | 2.700 | 2.869 | 109,612 | +0.15(+5.67%) |
Nov 22, 2019 | 2.777 | 2.808 | 2.715 | 2.715 | 92,560 | -0.05(-1.67%) |
Nov 21, 2019 | 2.746 | 2.777 | 2.635 | 2.762 | 125,047 | +0.01(+0.28%) |
Nov 20, 2019 | 2.846 | 2.892 | 2.731 | 2.754 | 117,075 | -0.11(-3.76%) |
Nov 19, 2019 | 2.846 | 2.938 | 2.846 | 2.862 | 80,988 | +0.03(+1.09%) |
Nov 18, 2019 | 2.923 | 2.923 | 2.746 | 2.831 | 128,142 | -0.15(-5.15%) |
Nov 15, 2019 | 3.062 | 3.115 | 2.931 | 2.985 | 89,570 | -0.05(-1.52%) |
Nov 14, 2019 | 3.308 | 3.308 | 3.015 | 3.031 | 150,533 | -0.28(-8.58%) |
Nov 13, 2019 | 3.231 | 3.365 | 3.231 | 3.315 | 122,050 | -0.02(-0.46%) |
Nov 12, 2019 | 3.377 | 3.385 | 3.308 | 3.331 | 89,260 | -0.02(-0.69%) |
Nov 11, 2019 | 3.308 | 3.408 | 3.285 | 3.354 | 56,776 | +0.05(+1.40%) |
Nov 08, 2019 | 3.246 | 3.346 | 3.246 | 3.308 | 94,770 | +0.03(+0.94%) |
Nov 07, 2019 | 3.215 | 3.300 | 3.131 | 3.277 | 193,884 | +0.11(+3.40%) |
Nov 06, 2019 | 3.308 | 3.408 | 3.154 | 3.169 | 142,997 | -0.22(-6.36%) |
Nov 05, 2019 | 3.538 | 3.654 | 3.385 | 3.385 | 76,423 | -0.17(-4.76%) |
Nov 04, 2019 | 3.523 | 3.623 | 3.492 | 3.554 | 84,960 | +0.05(+1.54%) |