Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.569 | 2.601 | 2.404 | 2.426 | 4,520,127 | -0.16(-6.11%) |
Jan 30, 2020 | 2.684 | 2.691 | 2.501 | 2.583 | 6,460,623 | -0.13(-4.76%) |
Jan 29, 2020 | 2.813 | 2.827 | 2.698 | 2.713 | 3,358,862 | -0.09(-3.08%) |
Jan 28, 2020 | 2.835 | 2.899 | 2.792 | 2.799 | 4,003,068 | -0.01(-0.26%) |
Jan 27, 2020 | 2.799 | 2.878 | 2.662 | 2.806 | 4,358,804 | -0.13(-4.40%) |
Jan 24, 2020 | 3.115 | 3.115 | 2.885 | 2.935 | 5,666,253 | -0.19(-5.98%) |
Jan 23, 2020 | 3.093 | 3.165 | 2.985 | 3.122 | 3,954,492 | -0.04(-1.14%) |
Jan 22, 2020 | 3.186 | 3.197 | 3.100 | 3.158 | 2,357,160 | -0.01(-0.45%) |
Jan 21, 2020 | 3.265 | 3.272 | 3.158 | 3.172 | 3,451,718 | -0.15(-4.54%) |
Jan 17, 2020 | 3.265 | 3.409 | 3.247 | 3.323 | 3,726,826 | +0.10(+3.12%) |
Jan 16, 2020 | 3.215 | 3.287 | 3.129 | 3.222 | 4,222,941 | +0.04(+1.35%) |
Jan 15, 2020 | 3.208 | 3.208 | 2.949 | 3.179 | 8,478,282 | -0.06(-1.77%) |
Jan 14, 2020 | 3.272 | 3.330 | 3.172 | 3.237 | 5,395,611 | +0.01(+0.22%) |
Jan 13, 2020 | 3.337 | 3.351 | 3.179 | 3.229 | 5,573,887 | -0.11(-3.23%) |
Jan 10, 2020 | 3.531 | 3.531 | 3.301 | 3.337 | 5,252,951 | -0.24(-6.63%) |
Jan 09, 2020 | 3.509 | 3.603 | 3.427 | 3.574 | 4,772,268 | +0.09(+2.47%) |
Jan 08, 2020 | 3.710 | 3.789 | 3.402 | 3.488 | 8,506,752 | -0.20(-5.45%) |
Jan 07, 2020 | 3.603 | 3.696 | 3.559 | 3.689 | 3,695,946 | +0.08(+2.19%) |
Jan 06, 2020 | 3.660 | 3.696 | 3.545 | 3.610 | 3,159,479 | -0.01(-0.40%) |
Jan 03, 2020 | 3.495 | 3.696 | 3.488 | 3.624 | 5,111,654 | +0.15(+4.34%) |
Jan 02, 2020 | 3.552 | 3.574 | 3.445 | 3.473 | 2,257,097 | -0.06(-1.63%) |
Dec 31, 2019 | 3.459 | 3.567 | 3.430 | 3.531 | 1,993,354 | +0.04(+1.23%) |
Dec 30, 2019 | 3.452 | 3.574 | 3.452 | 3.488 | 2,971,478 | +0.03(+0.83%) |
Dec 27, 2019 | 3.617 | 3.646 | 3.416 | 3.459 | 4,334,238 | -0.16(-4.37%) |
Dec 26, 2019 | 3.516 | 3.710 | 3.502 | 3.617 | 4,026,380 | +0.13(+3.70%) |
Dec 24, 2019 | 3.481 | 3.531 | 3.398 | 3.488 | 1,949,041 | -0.01(-0.41%) |
Dec 23, 2019 | 3.552 | 3.646 | 3.481 | 3.502 | 5,206,111 | +0.01(+0.21%) |
Dec 20, 2019 | 3.459 | 3.556 | 3.459 | 3.495 | 6,089,728 | +0.01(+0.21%) |
Dec 19, 2019 | 3.201 | 3.509 | 3.201 | 3.488 | 7,642,119 | +0.29(+8.97%) |
Dec 18, 2019 | 3.036 | 3.222 | 3.014 | 3.201 | 7,777,521 | +0.18(+5.94%) |
Dec 17, 2019 | 3.043 | 3.100 | 2.993 | 3.021 | 2,571,557 | -0.01(-0.47%) |
Dec 16, 2019 | 2.935 | 3.050 | 2.921 | 3.036 | 4,932,606 | +0.11(+3.93%) |
Dec 13, 2019 | 2.942 | 2.967 | 2.899 | 2.921 | 5,446,364 | -0.03(-0.97%) |
Dec 12, 2019 | 2.928 | 3.000 | 2.892 | 2.949 | 4,413,722 | -0.01(-0.48%) |
Dec 11, 2019 | 2.949 | 2.971 | 2.827 | 2.964 | 3,558,157 | +0.00(+0.00%) |
Dec 10, 2019 | 2.978 | 3.100 | 2.928 | 2.964 | 5,199,886 | -0.02(-0.72%) |
Dec 09, 2019 | 2.914 | 3.007 | 2.871 | 2.985 | 6,022,361 | +0.11(+4.00%) |
Dec 06, 2019 | 2.713 | 2.871 | 2.713 | 2.871 | 6,069,662 | +0.22(+8.11%) |
Dec 05, 2019 | 2.583 | 2.705 | 2.540 | 2.655 | 5,184,540 | +0.17(+6.63%) |
Dec 04, 2019 | 2.512 | 2.548 | 2.483 | 2.490 | 2,412,291 | -0.01(-0.29%) |
Dec 03, 2019 | 2.512 | 2.512 | 2.440 | 2.497 | 3,865,251 | -0.01(-0.57%) |
Dec 02, 2019 | 2.590 | 2.597 | 2.483 | 2.512 | 2,665,048 | -0.07(-2.76%) |
Nov 29, 2019 | 2.569 | 2.637 | 2.512 | 2.583 | 2,150,003 | +0.02(+0.84%) |
Nov 27, 2019 | 2.597 | 2.604 | 2.547 | 2.562 | 2,047,976 | -0.01(-0.28%) |
Nov 26, 2019 | 2.633 | 2.654 | 2.569 | 2.569 | 2,978,368 | -0.08(-2.97%) |
Nov 25, 2019 | 2.569 | 2.769 | 2.505 | 2.647 | 5,164,209 | +0.01(+0.54%) |
Nov 22, 2019 | 2.654 | 2.704 | 2.576 | 2.633 | 2,608,706 | +0.01(+0.27%) |
Nov 21, 2019 | 2.612 | 2.704 | 2.590 | 2.626 | 2,982,970 | +0.03(+1.10%) |
Nov 20, 2019 | 2.540 | 2.733 | 2.533 | 2.597 | 4,100,829 | +0.09(+3.70%) |
Nov 19, 2019 | 2.419 | 2.583 | 2.348 | 2.505 | 3,785,870 | +0.09(+3.54%) |
Nov 18, 2019 | 2.554 | 2.562 | 2.383 | 2.419 | 2,990,034 | -0.14(-5.31%) |
Nov 15, 2019 | 2.476 | 2.597 | 2.440 | 2.554 | 2,521,114 | +0.11(+4.37%) |
Nov 14, 2019 | 2.426 | 2.554 | 2.419 | 2.447 | 2,412,676 | +0.04(+1.48%) |
Nov 13, 2019 | 2.462 | 2.512 | 2.376 | 2.412 | 1,472,447 | -0.05(-2.03%) |
Nov 12, 2019 | 2.376 | 2.519 | 2.355 | 2.462 | 2,790,004 | +0.06(+2.68%) |
Nov 11, 2019 | 2.312 | 2.419 | 2.248 | 2.397 | 2,604,153 | +0.06(+2.44%) |
Nov 08, 2019 | 2.348 | 2.405 | 2.312 | 2.340 | 2,105,156 | -0.03(-1.20%) |
Nov 07, 2019 | 2.476 | 2.476 | 2.319 | 2.369 | 4,018,680 | -0.07(-2.92%) |
Nov 06, 2019 | 2.505 | 2.519 | 2.376 | 2.440 | 3,091,926 | -0.06(-2.56%) |
Nov 05, 2019 | 2.711 | 2.733 | 2.476 | 2.505 | 3,791,491 | -0.10(-3.84%) |
Nov 04, 2019 | 2.583 | 2.644 | 2.562 | 2.604 | 2,302,920 | +0.03(+1.11%) |