Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.660 | 2.690 | 2.564 | 2.630 | 250,200 | -0.01(-0.38%) |
Jan 30, 2020 | 2.650 | 2.690 | 2.585 | 2.640 | 241,966 | -0.06(-2.22%) |
Jan 29, 2020 | 2.800 | 2.830 | 2.700 | 2.700 | 134,902 | -0.08(-2.88%) |
Jan 28, 2020 | 2.760 | 2.790 | 2.710 | 2.780 | 185,102 | +0.02(+0.72%) |
Jan 27, 2020 | 2.810 | 2.840 | 2.755 | 2.760 | 124,233 | -0.08(-2.82%) |
Jan 24, 2020 | 2.860 | 2.895 | 2.810 | 2.840 | 144,500 | -0.04(-1.39%) |
Jan 23, 2020 | 2.900 | 2.930 | 2.820 | 2.880 | 183,122 | +0.00(+0.00%) |
Jan 22, 2020 | 2.880 | 2.940 | 2.830 | 2.880 | 173,632 | -0.02(-0.69%) |
Jan 21, 2020 | 3.000 | 3.000 | 2.860 | 2.900 | 205,974 | -0.10(-3.33%) |
Jan 17, 2020 | 2.980 | 3.050 | 2.960 | 3.000 | 226,300 | +0.05(+1.69%) |
Jan 16, 2020 | 2.980 | 2.980 | 2.920 | 2.950 | 120,602 | +0.02(+0.68%) |
Jan 15, 2020 | 2.900 | 3.036 | 2.890 | 2.930 | 143,224 | +0.04(+1.38%) |
Jan 14, 2020 | 2.910 | 2.960 | 2.880 | 2.890 | 122,402 | -0.05(-1.70%) |
Jan 13, 2020 | 2.940 | 3.070 | 2.920 | 2.940 | 336,005 | +0.04(+1.38%) |
Jan 10, 2020 | 2.860 | 2.950 | 2.860 | 2.900 | 187,500 | +0.04(+1.40%) |
Jan 09, 2020 | 2.960 | 2.960 | 2.830 | 2.860 | 176,580 | -0.05(-1.72%) |
Jan 08, 2020 | 2.780 | 2.950 | 2.780 | 2.910 | 205,409 | +0.11(+3.93%) |
Jan 07, 2020 | 2.850 | 2.850 | 2.770 | 2.800 | 222,908 | -0.05(-1.75%) |
Jan 06, 2020 | 2.870 | 2.900 | 2.800 | 2.850 | 153,294 | -0.04(-1.38%) |
Jan 03, 2020 | 2.800 | 2.940 | 2.780 | 2.890 | 259,500 | +0.04(+1.40%) |
Jan 02, 2020 | 2.880 | 2.890 | 2.780 | 2.850 | 160,731 | -0.01(-0.35%) |
Dec 31, 2019 | 2.760 | 2.920 | 2.760 | 2.860 | 247,200 | +0.06(+2.14%) |
Dec 30, 2019 | 2.870 | 2.919 | 2.760 | 2.800 | 277,969 | -0.08(-2.78%) |
Dec 27, 2019 | 3.010 | 3.030 | 2.860 | 2.880 | 410,400 | -0.19(-6.19%) |
Dec 26, 2019 | 3.030 | 3.090 | 2.980 | 3.070 | 196,205 | +0.02(+0.66%) |
Dec 24, 2019 | 3.060 | 3.081 | 3.000 | 3.050 | 117,100 | -0.05(-1.61%) |
Dec 23, 2019 | 2.930 | 3.130 | 2.905 | 3.100 | 634,320 | +0.22(+7.64%) |
Dec 20, 2019 | 2.790 | 2.950 | 2.720 | 2.880 | 557,700 | +0.09(+3.23%) |
Dec 19, 2019 | 2.810 | 2.840 | 2.740 | 2.790 | 156,391 | -0.03(-1.06%) |
Dec 18, 2019 | 2.880 | 2.900 | 2.810 | 2.820 | 184,936 | -0.07(-2.42%) |
Dec 17, 2019 | 2.950 | 2.950 | 2.860 | 2.890 | 243,691 | -0.06(-2.03%) |
Dec 16, 2019 | 2.900 | 2.970 | 2.860 | 2.950 | 192,021 | +0.07(+2.43%) |
Dec 13, 2019 | 2.960 | 3.050 | 2.860 | 2.880 | 262,000 | -0.09(-3.03%) |
Dec 12, 2019 | 2.860 | 2.990 | 2.810 | 2.970 | 218,930 | +0.10(+3.30%) |
Dec 11, 2019 | 2.780 | 2.920 | 2.760 | 2.875 | 245,327 | +0.08(+3.05%) |
Dec 10, 2019 | 2.890 | 2.900 | 2.740 | 2.790 | 326,086 | -0.11(-3.79%) |
Dec 09, 2019 | 2.960 | 3.037 | 2.870 | 2.900 | 249,404 | -0.09(-3.01%) |
Dec 06, 2019 | 2.960 | 3.040 | 2.822 | 2.990 | 408,700 | +0.00(+0.00%) |
Dec 05, 2019 | 3.010 | 3.110 | 2.970 | 2.990 | 460,601 | -0.04(-1.32%) |
Dec 04, 2019 | 3.210 | 3.210 | 2.950 | 3.030 | 558,180 | -0.17(-5.31%) |
Dec 03, 2019 | 3.090 | 3.260 | 3.050 | 3.200 | 178,114 | +0.11(+3.56%) |
Dec 02, 2019 | 3.210 | 3.240 | 3.080 | 3.090 | 288,443 | -0.14(-4.33%) |
Nov 29, 2019 | 3.210 | 3.250 | 3.180 | 3.230 | 173,400 | -0.04(-1.22%) |
Nov 27, 2019 | 3.080 | 3.300 | 3.080 | 3.270 | 301,300 | +0.21(+6.86%) |
Nov 26, 2019 | 3.050 | 3.100 | 3.010 | 3.060 | 229,164 | +0.03(+0.99%) |
Nov 25, 2019 | 3.090 | 3.150 | 3.000 | 3.030 | 279,296 | -0.07(-2.26%) |
Nov 22, 2019 | 3.020 | 3.110 | 2.900 | 3.100 | 123,400 | +0.07(+2.31%) |
Nov 21, 2019 | 3.030 | 3.110 | 3.000 | 3.030 | 230,567 | +0.00(+0.00%) |
Nov 20, 2019 | 3.080 | 3.175 | 3.000 | 3.030 | 329,681 | -0.07(-2.26%) |
Nov 19, 2019 | 3.140 | 3.240 | 3.090 | 3.100 | 274,707 | +0.01(+0.32%) |
Nov 18, 2019 | 3.220 | 3.290 | 3.050 | 3.090 | 402,812 | -0.14(-4.33%) |
Nov 15, 2019 | 3.350 | 3.390 | 3.160 | 3.230 | 328,400 | -0.14(-4.15%) |
Nov 14, 2019 | 3.360 | 3.420 | 3.270 | 3.370 | 311,537 | -0.02(-0.59%) |
Nov 13, 2019 | 3.570 | 3.608 | 3.190 | 3.390 | 529,832 | -0.20(-5.57%) |
Nov 12, 2019 | 4.130 | 4.200 | 3.560 | 3.590 | 1,044,924 | -0.73(-16.90%) |
Nov 11, 2019 | 3.920 | 4.500 | 3.910 | 4.320 | 1,137,301 | +0.35(+8.82%) |
Nov 08, 2019 | 3.940 | 3.990 | 3.900 | 3.970 | 65,600 | +0.03(+0.76%) |
Nov 07, 2019 | 3.870 | 3.970 | 3.820 | 3.940 | 114,137 | +0.08(+2.07%) |
Nov 06, 2019 | 3.920 | 3.960 | 3.850 | 3.860 | 76,602 | -0.06(-1.53%) |
Nov 05, 2019 | 4.040 | 4.040 | 3.880 | 3.920 | 136,496 | -0.06(-1.51%) |
Nov 04, 2019 | 4.020 | 4.064 | 3.960 | 3.980 | 124,695 | -0.02(-0.50%) |