Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.850 | 2.876 | 2.690 | 2.710 | 289,300 | -0.14(-4.91%) |
Jan 30, 2020 | 2.670 | 2.870 | 2.640 | 2.850 | 270,342 | +0.18(+6.74%) |
Jan 29, 2020 | 2.670 | 2.700 | 2.620 | 2.670 | 145,821 | -0.02(-0.74%) |
Jan 28, 2020 | 2.590 | 2.730 | 2.590 | 2.690 | 151,641 | +0.08(+3.07%) |
Jan 27, 2020 | 2.670 | 2.700 | 2.570 | 2.610 | 214,204 | -0.12(-4.40%) |
Jan 24, 2020 | 2.770 | 2.858 | 2.695 | 2.730 | 276,200 | -0.12(-4.21%) |
Jan 23, 2020 | 2.840 | 2.890 | 2.680 | 2.850 | 362,112 | -0.02(-0.70%) |
Jan 22, 2020 | 2.760 | 2.890 | 2.730 | 2.870 | 335,175 | +0.07(+2.50%) |
Jan 21, 2020 | 2.920 | 2.950 | 2.790 | 2.800 | 436,724 | -0.15(-5.08%) |
Jan 17, 2020 | 3.320 | 3.400 | 2.880 | 2.950 | 1,098,500 | -0.35(-10.61%) |
Jan 16, 2020 | 3.000 | 3.380 | 2.820 | 3.300 | 1,662,423 | +0.22(+7.14%) |
Jan 15, 2020 | 2.980 | 3.900 | 2.900 | 3.080 | 15,178,287 | +0.89(+40.64%) |
Jan 14, 2020 | 2.250 | 2.330 | 2.170 | 2.190 | 658,584 | -0.10(-4.37%) |
Jan 13, 2020 | 2.280 | 2.370 | 2.270 | 2.290 | 171,754 | +0.02(+0.88%) |
Jan 10, 2020 | 2.350 | 2.370 | 2.240 | 2.270 | 219,300 | -0.08(-3.40%) |
Jan 09, 2020 | 2.240 | 2.380 | 2.240 | 2.350 | 226,137 | +0.12(+5.15%) |
Jan 08, 2020 | 2.450 | 2.450 | 2.220 | 2.235 | 325,481 | -0.24(-9.51%) |
Jan 07, 2020 | 2.410 | 2.530 | 2.410 | 2.470 | 160,111 | +0.06(+2.49%) |
Jan 06, 2020 | 2.400 | 2.605 | 2.400 | 2.410 | 339,167 | -0.10(-3.98%) |
Jan 03, 2020 | 2.420 | 2.540 | 2.420 | 2.510 | 166,900 | +0.03(+1.21%) |
Jan 02, 2020 | 2.570 | 2.570 | 2.410 | 2.480 | 224,794 | -0.02(-0.80%) |
Dec 31, 2019 | 2.380 | 2.520 | 2.356 | 2.500 | 156,400 | +0.10(+4.17%) |
Dec 30, 2019 | 2.390 | 2.430 | 2.260 | 2.400 | 331,386 | +0.01(+0.42%) |
Dec 27, 2019 | 2.480 | 2.520 | 2.350 | 2.390 | 231,000 | -0.10(-4.02%) |
Dec 26, 2019 | 2.460 | 2.550 | 2.430 | 2.490 | 121,862 | +0.03(+1.22%) |
Dec 24, 2019 | 2.470 | 2.515 | 2.440 | 2.460 | 94,700 | -0.06(-2.19%) |
Dec 23, 2019 | 2.500 | 2.520 | 2.300 | 2.515 | 333,760 | +0.02(+0.60%) |
Dec 20, 2019 | 2.600 | 2.600 | 2.480 | 2.500 | 324,900 | -0.06(-2.34%) |
Dec 19, 2019 | 2.750 | 2.900 | 2.485 | 2.560 | 987,552 | -0.19(-6.91%) |
Dec 18, 2019 | 2.250 | 2.790 | 2.230 | 2.750 | 903,991 | +0.52(+23.32%) |
Dec 17, 2019 | 2.220 | 2.240 | 2.130 | 2.230 | 263,406 | +0.04(+1.83%) |
Dec 16, 2019 | 2.130 | 2.220 | 2.130 | 2.190 | 363,582 | +0.08(+3.79%) |
Dec 13, 2019 | 2.050 | 2.139 | 2.040 | 2.110 | 372,900 | +0.05(+2.43%) |
Dec 12, 2019 | 2.100 | 2.170 | 2.060 | 2.060 | 357,985 | +0.00(+0.00%) |
Dec 11, 2019 | 2.310 | 2.456 | 2.050 | 2.060 | 573,495 | -0.30(-12.71%) |
Dec 10, 2019 | 2.150 | 2.396 | 2.100 | 2.360 | 564,416 | +0.25(+11.85%) |
Dec 09, 2019 | 2.020 | 2.120 | 2.000 | 2.110 | 360,957 | +0.09(+4.46%) |
Dec 06, 2019 | 1.790 | 2.060 | 1.790 | 2.020 | 402,100 | +0.24(+13.48%) |
Dec 05, 2019 | 1.710 | 1.870 | 1.705 | 1.780 | 284,362 | +0.08(+4.71%) |
Dec 04, 2019 | 1.720 | 1.765 | 1.690 | 1.700 | 205,688 | +0.02(+1.19%) |
Dec 03, 2019 | 1.600 | 1.720 | 1.570 | 1.680 | 284,511 | +0.11(+7.01%) |
Dec 02, 2019 | 1.650 | 1.680 | 1.560 | 1.570 | 168,633 | -0.07(-4.27%) |
Nov 29, 2019 | 1.700 | 1.740 | 1.630 | 1.640 | 142,000 | -0.06(-3.53%) |
Nov 27, 2019 | 1.630 | 1.720 | 1.580 | 1.700 | 345,700 | +0.07(+4.29%) |
Nov 26, 2019 | 1.580 | 1.670 | 1.550 | 1.630 | 780,638 | +0.00(+0.00%) |
Nov 25, 2019 | 1.710 | 1.805 | 1.620 | 1.630 | 568,619 | -0.07(-4.12%) |
Nov 22, 2019 | 1.650 | 1.730 | 1.650 | 1.700 | 335,100 | +0.06(+3.66%) |
Nov 21, 2019 | 1.740 | 1.745 | 1.570 | 1.640 | 548,251 | -0.06(-3.53%) |
Nov 20, 2019 | 1.590 | 1.780 | 1.537 | 1.700 | 1,050,210 | +0.28(+19.72%) |
Nov 19, 2019 | 1.340 | 1.520 | 1.260 | 1.420 | 538,273 | +0.11(+8.40%) |
Nov 18, 2019 | 1.480 | 1.480 | 1.300 | 1.310 | 336,663 | -0.12(-8.39%) |
Nov 15, 2019 | 1.530 | 1.540 | 1.340 | 1.430 | 650,400 | -0.13(-8.33%) |
Nov 14, 2019 | 1.650 | 1.706 | 1.550 | 1.560 | 551,475 | -0.14(-8.24%) |
Nov 13, 2019 | 1.730 | 1.770 | 1.650 | 1.700 | 519,543 | +0.02(+1.19%) |
Nov 12, 2019 | 1.700 | 1.930 | 1.500 | 1.680 | 1,880,228 | -0.86(-33.86%) |
Nov 11, 2019 | 2.420 | 2.550 | 2.390 | 2.540 | 246,999 | +0.11(+4.53%) |
Nov 08, 2019 | 2.390 | 2.440 | 2.340 | 2.430 | 152,700 | +0.04(+1.67%) |
Nov 07, 2019 | 2.410 | 2.450 | 2.300 | 2.390 | 228,640 | -0.01(-0.42%) |
Nov 06, 2019 | 2.500 | 2.520 | 2.365 | 2.400 | 148,973 | -0.12(-4.76%) |
Nov 05, 2019 | 2.510 | 2.540 | 2.470 | 2.520 | 150,764 | +0.02(+0.80%) |
Nov 04, 2019 | 2.390 | 2.510 | 2.390 | 2.500 | 233,696 | +0.16(+6.84%) |