Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.960 | 3.010 | 2.790 | 2.900 | 131,794 | -0.16(-5.23%) |
Jan 30, 2020 | 3.290 | 3.300 | 3.050 | 3.060 | 100,326 | -0.22(-6.71%) |
Jan 29, 2020 | 3.360 | 3.360 | 3.230 | 3.280 | 75,506 | -0.12(-3.39%) |
Jan 28, 2020 | 3.490 | 3.570 | 3.370 | 3.395 | 91,701 | -0.06(-1.59%) |
Jan 27, 2020 | 3.500 | 3.550 | 3.350 | 3.450 | 136,227 | +0.03(+0.88%) |
Jan 24, 2020 | 3.340 | 3.470 | 3.160 | 3.420 | 107,357 | +0.15(+4.59%) |
Jan 23, 2020 | 3.250 | 3.400 | 3.250 | 3.270 | 90,617 | +0.00(+0.00%) |
Jan 22, 2020 | 3.320 | 3.330 | 3.170 | 3.270 | 145,465 | -0.03(-0.91%) |
Jan 21, 2020 | 3.300 | 3.350 | 3.200 | 3.300 | 75,925 | -0.07(-2.08%) |
Jan 20, 2020 | 3.450 | 3.460 | 3.310 | 3.370 | 67,538 | -0.04(-1.17%) |
Jan 17, 2020 | 3.550 | 3.690 | 3.330 | 3.410 | 195,197 | -0.13(-3.67%) |
Jan 16, 2020 | 3.390 | 3.540 | 3.350 | 3.540 | 139,432 | +0.16(+4.73%) |
Jan 15, 2020 | 3.120 | 3.390 | 3.030 | 3.380 | 177,840 | +0.26(+8.33%) |
Jan 14, 2020 | 3.290 | 3.290 | 3.040 | 3.120 | 92,569 | -0.08(-2.50%) |
Jan 13, 2020 | 3.210 | 3.210 | 2.870 | 3.200 | 102,147 | +0.09(+2.89%) |
Jan 10, 2020 | 3.310 | 3.310 | 3.110 | 3.110 | 65,400 | -0.19(-5.76%) |
Jan 09, 2020 | 3.340 | 3.370 | 3.210 | 3.300 | 70,794 | -0.04(-1.20%) |
Jan 08, 2020 | 3.400 | 3.400 | 3.300 | 3.340 | 73,961 | -0.09(-2.62%) |
Jan 07, 2020 | 3.390 | 3.430 | 3.350 | 3.430 | 63,747 | +0.04(+1.18%) |
Jan 06, 2020 | 3.310 | 3.440 | 3.260 | 3.390 | 130,595 | -0.18(-5.04%) |
Jan 03, 2020 | 3.340 | 3.600 | 3.300 | 3.570 | 129,926 | +0.22(+6.57%) |
Jan 02, 2020 | 3.070 | 3.370 | 2.980 | 3.350 | 100,448 | +0.30(+9.84%) |
Dec 31, 2019 | 3.050 | 3.050 | 3.050 | 0 | +0.11(+3.74%) | |
Dec 30, 2019 | 2.910 | 2.980 | 2.870 | 2.940 | 107,619 | -0.01(-0.34%) |
Dec 27, 2019 | 2.920 | 3.010 | 2.910 | 2.950 | 99,540 | +0.00(+0.00%) |
Dec 24, 2019 | 2.950 | 2.950 | 2.950 | 0 | -0.04(-1.34%) | |
Dec 23, 2019 | 2.980 | 3.030 | 2.910 | 2.990 | 110,418 | +0.08(+2.75%) |
Dec 20, 2019 | 3.000 | 3.000 | 2.840 | 2.910 | 142,883 | -0.10(-3.32%) |
Dec 19, 2019 | 2.940 | 3.120 | 2.920 | 3.010 | 139,468 | +0.05(+1.69%) |
Dec 18, 2019 | 2.890 | 2.960 | 2.840 | 2.960 | 50,709 | +0.05(+1.72%) |
Dec 17, 2019 | 2.910 | 2.950 | 2.790 | 2.910 | 124,541 | -0.07(-2.35%) |
Dec 16, 2019 | 2.740 | 2.990 | 2.700 | 2.980 | 152,692 | +0.24(+8.76%) |
Dec 13, 2019 | 2.670 | 2.810 | 2.620 | 2.740 | 127,145 | +0.07(+2.62%) |
Dec 12, 2019 | 2.640 | 2.740 | 2.640 | 2.670 | 32,912 | +0.04(+1.52%) |
Dec 11, 2019 | 2.800 | 2.800 | 2.610 | 2.630 | 174,058 | -0.10(-3.66%) |
Dec 10, 2019 | 2.850 | 2.860 | 2.710 | 2.730 | 98,791 | -0.12(-4.21%) |
Dec 09, 2019 | 2.830 | 2.900 | 2.770 | 2.850 | 36,631 | +0.00(+0.00%) |
Dec 06, 2019 | 2.820 | 2.850 | 2.740 | 2.850 | 90,488 | -0.04(-1.38%) |
Dec 05, 2019 | 2.800 | 2.990 | 2.770 | 2.890 | 149,111 | +0.13(+4.71%) |
Dec 04, 2019 | 2.750 | 2.790 | 2.710 | 2.760 | 46,724 | +0.00(+0.00%) |
Dec 03, 2019 | 2.850 | 2.850 | 2.680 | 2.760 | 80,635 | -0.13(-4.50%) |
Dec 02, 2019 | 2.960 | 3.000 | 2.850 | 2.890 | 140,778 | -0.09(-3.02%) |
Nov 29, 2019 | 2.980 | 2.980 | 2.910 | 2.980 | 134,708 | +0.00(+0.00%) |
Nov 28, 2019 | 3.050 | 3.050 | 2.900 | 2.980 | 65,390 | -0.13(-4.18%) |
Nov 27, 2019 | 3.220 | 3.220 | 3.050 | 3.110 | 73,208 | -0.11(-3.42%) |
Nov 26, 2019 | 3.250 | 3.280 | 3.200 | 3.220 | 45,028 | -0.08(-2.42%) |
Nov 25, 2019 | 3.190 | 3.380 | 3.180 | 3.300 | 111,156 | +0.11(+3.45%) |
Nov 22, 2019 | 3.470 | 3.520 | 3.160 | 3.190 | 124,202 | -0.33(-9.38%) |
Nov 21, 2019 | 3.150 | 3.570 | 3.120 | 3.520 | 274,402 | +0.33(+10.34%) |
Nov 20, 2019 | 2.990 | 3.230 | 2.980 | 3.190 | 138,631 | +0.18(+5.98%) |
Nov 19, 2019 | 3.100 | 3.110 | 2.900 | 3.010 | 245,019 | -0.11(-3.53%) |
Nov 18, 2019 | 3.310 | 3.310 | 3.100 | 3.120 | 125,873 | -0.13(-4.00%) |
Nov 15, 2019 | 3.420 | 3.430 | 3.210 | 3.250 | 165,130 | -0.17(-4.97%) |
Nov 14, 2019 | 3.560 | 3.560 | 3.400 | 3.420 | 274,384 | -0.16(-4.47%) |
Nov 13, 2019 | 3.690 | 3.730 | 3.560 | 3.580 | 73,399 | -0.09(-2.45%) |
Nov 12, 2019 | 3.460 | 3.710 | 3.460 | 3.670 | 59,783 | +0.12(+3.38%) |
Nov 11, 2019 | 3.460 | 3.720 | 3.400 | 3.550 | 137,735 | +0.05(+1.43%) |
Nov 08, 2019 | 3.330 | 3.590 | 3.320 | 3.500 | 102,252 | +0.17(+5.11%) |
Nov 07, 2019 | 3.300 | 3.380 | 3.180 | 3.330 | 125,062 | +0.06(+1.83%) |
Nov 06, 2019 | 3.250 | 3.650 | 3.150 | 3.270 | 530,988 | +0.17(+5.48%) |