Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.914 | 3.002 | 2.904 | 2.962 | 6,411,468 | +0.05(+1.68%) |
Jan 30, 2020 | 3.021 | 3.021 | 2.904 | 2.914 | 9,611,349 | -0.07(-2.30%) |
Jan 29, 2020 | 2.767 | 3.021 | 2.757 | 2.982 | 8,632,771 | +0.17(+5.90%) |
Jan 28, 2020 | 3.060 | 3.070 | 2.806 | 2.816 | 11,853,719 | -0.29(-9.43%) |
Jan 27, 2020 | 3.158 | 3.168 | 3.046 | 3.109 | 9,504,882 | -0.01(-0.31%) |
Jan 24, 2020 | 3.070 | 3.138 | 3.031 | 3.119 | 5,485,024 | +0.05(+1.59%) |
Jan 23, 2020 | 3.070 | 3.129 | 3.031 | 3.070 | 5,057,220 | +0.01(+0.32%) |
Jan 22, 2020 | 3.070 | 3.109 | 3.041 | 3.060 | 3,999,257 | +0.01(+0.32%) |
Jan 21, 2020 | 2.972 | 3.080 | 2.938 | 3.050 | 9,284,768 | +0.02(+0.65%) |
Jan 17, 2020 | 3.158 | 3.163 | 3.011 | 3.031 | 6,719,328 | -0.13(-4.02%) |
Jan 16, 2020 | 3.109 | 3.178 | 3.080 | 3.158 | 5,160,329 | -0.01(-0.31%) |
Jan 15, 2020 | 3.099 | 3.178 | 3.041 | 3.168 | 10,276,682 | +0.10(+3.18%) |
Jan 14, 2020 | 2.923 | 3.119 | 2.914 | 3.070 | 11,688,976 | +0.09(+2.95%) |
Jan 13, 2020 | 3.011 | 3.031 | 2.933 | 2.982 | 8,081,899 | -0.03(-0.97%) |
Jan 10, 2020 | 3.031 | 3.075 | 2.972 | 3.011 | 10,691,951 | +0.01(+0.33%) |
Jan 09, 2020 | 3.119 | 3.158 | 2.992 | 3.002 | 10,870,174 | -0.19(-5.83%) |
Jan 08, 2020 | 3.393 | 3.402 | 3.178 | 3.187 | 9,915,583 | -0.15(-4.40%) |
Jan 07, 2020 | 3.236 | 3.393 | 3.158 | 3.334 | 18,408,360 | +0.10(+3.02%) |
Jan 06, 2020 | 3.354 | 3.354 | 3.138 | 3.236 | 11,761,098 | -0.04(-1.19%) |
Jan 03, 2020 | 3.422 | 3.432 | 3.236 | 3.275 | 12,038,148 | -0.07(-2.05%) |
Jan 02, 2020 | 3.373 | 3.383 | 3.275 | 3.344 | 7,000,004 | +0.03(+0.88%) |
Dec 31, 2019 | 3.334 | 3.373 | 3.295 | 3.314 | 6,515,179 | +0.01(+0.30%) |
Dec 30, 2019 | 3.266 | 3.402 | 3.246 | 3.305 | 10,171,226 | +0.07(+2.11%) |
Dec 27, 2019 | 3.334 | 3.354 | 3.217 | 3.236 | 9,143,957 | -0.09(-2.65%) |
Dec 26, 2019 | 3.363 | 3.432 | 3.275 | 3.324 | 12,865,859 | +0.02(+0.59%) |
Dec 24, 2019 | 3.256 | 3.373 | 3.236 | 3.305 | 7,543,800 | +0.12(+3.68%) |
Dec 23, 2019 | 2.953 | 3.246 | 2.953 | 3.187 | 13,943,288 | +0.25(+8.67%) |
Dec 20, 2019 | 3.002 | 3.021 | 2.894 | 2.933 | 21,651,054 | -0.04(-1.32%) |
Dec 19, 2019 | 3.050 | 3.060 | 2.943 | 2.972 | 10,310,620 | -0.10(-3.18%) |
Dec 18, 2019 | 2.972 | 3.080 | 2.933 | 3.070 | 6,989,354 | +0.12(+3.97%) |
Dec 17, 2019 | 2.914 | 3.002 | 2.894 | 2.953 | 7,361,102 | -0.07(-2.27%) |
Dec 16, 2019 | 3.011 | 3.031 | 2.972 | 3.021 | 8,128,695 | +0.04(+1.31%) |
Dec 13, 2019 | 2.865 | 3.031 | 2.865 | 2.982 | 11,031,517 | +0.10(+3.39%) |
Dec 12, 2019 | 2.835 | 2.894 | 2.738 | 2.884 | 11,481,456 | +0.09(+3.15%) |
Dec 11, 2019 | 2.757 | 2.806 | 2.708 | 2.796 | 8,318,987 | +0.06(+2.14%) |
Dec 10, 2019 | 2.718 | 2.747 | 2.699 | 2.738 | 5,055,801 | +0.03(+1.08%) |
Dec 09, 2019 | 2.747 | 2.777 | 2.674 | 2.708 | 7,690,798 | -0.01(-0.36%) |
Dec 06, 2019 | 2.757 | 2.806 | 2.620 | 2.718 | 12,240,968 | -0.14(-4.79%) |
Dec 05, 2019 | 2.728 | 2.923 | 2.718 | 2.855 | 11,272,738 | +0.15(+5.41%) |
Dec 04, 2019 | 2.679 | 2.728 | 2.611 | 2.708 | 9,600,654 | +0.02(+0.73%) |
Dec 03, 2019 | 2.493 | 2.708 | 2.493 | 2.689 | 13,973,639 | +0.22(+8.70%) |
Dec 02, 2019 | 2.415 | 2.503 | 2.405 | 2.474 | 7,794,256 | +0.06(+2.43%) |
Nov 29, 2019 | 2.337 | 2.474 | 2.327 | 2.415 | 6,749,602 | +0.08(+3.35%) |
Nov 27, 2019 | 2.307 | 2.337 | 2.229 | 2.337 | 7,902,390 | -0.01(-0.42%) |
Nov 26, 2019 | 2.327 | 2.366 | 2.288 | 2.347 | 7,223,775 | +0.05(+2.13%) |
Nov 25, 2019 | 2.278 | 2.366 | 2.278 | 2.298 | 6,622,584 | +0.02(+0.86%) |
Nov 22, 2019 | 2.317 | 2.351 | 2.268 | 2.278 | 7,566,915 | -0.04(-1.69%) |
Nov 21, 2019 | 2.405 | 2.430 | 2.307 | 2.317 | 7,153,428 | -0.10(-3.95%) |
Nov 20, 2019 | 2.413 | 2.461 | 2.393 | 2.413 | 7,967,089 | +0.02(+0.82%) |
Nov 19, 2019 | 2.393 | 2.471 | 2.383 | 2.393 | 9,558,904 | +0.00(+0.00%) |
Nov 18, 2019 | 2.305 | 2.413 | 2.295 | 2.393 | 6,899,421 | +0.06(+2.51%) |
Nov 15, 2019 | 2.295 | 2.403 | 2.295 | 2.334 | 9,159,364 | -0.01(-0.42%) |
Nov 14, 2019 | 2.373 | 2.427 | 2.315 | 2.344 | 7,856,322 | -0.03(-1.23%) |
Nov 13, 2019 | 2.413 | 2.432 | 2.364 | 2.373 | 9,053,270 | +0.01(+0.41%) |
Nov 12, 2019 | 2.383 | 2.393 | 2.266 | 2.364 | 11,324,083 | -0.02(-0.82%) |
Nov 11, 2019 | 2.286 | 2.403 | 2.256 | 2.383 | 9,433,674 | +0.13(+5.63%) |
Nov 08, 2019 | 2.129 | 2.295 | 2.110 | 2.256 | 8,036,020 | +0.08(+3.59%) |
Nov 07, 2019 | 2.207 | 2.256 | 2.002 | 2.178 | 13,449,523 | -0.14(-5.91%) |
Nov 06, 2019 | 2.246 | 2.344 | 2.217 | 2.315 | 10,653,344 | +0.07(+3.04%) |
Nov 05, 2019 | 2.188 | 2.276 | 2.139 | 2.246 | 9,186,449 | -0.02(-0.86%) |
Nov 04, 2019 | 2.295 | 2.339 | 2.178 | 2.266 | 8,764,372 | -0.01(-0.43%) |