Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.410 | 2.588 | 2.376 | 2.588 | 23,400 | -0.01(-0.45%) |
Jan 30, 2020 | 2.880 | 2.880 | 2.260 | 2.600 | 72,280 | +0.12(+4.84%) |
Jan 29, 2020 | 2.940 | 2.940 | 2.450 | 2.480 | 181,305 | -0.53(-17.64%) |
Jan 28, 2020 | 3.000 | 3.190 | 3.000 | 3.011 | 34,306 | +0.01(+0.38%) |
Jan 27, 2020 | 3.200 | 3.360 | 2.908 | 3.000 | 23,196 | -0.10(-3.23%) |
Jan 24, 2020 | 3.100 | 3.520 | 3.046 | 3.100 | 27,400 | +0.00(+0.00%) |
Jan 23, 2020 | 3.010 | 3.150 | 2.990 | 3.100 | 45,274 | +0.03(+0.98%) |
Jan 22, 2020 | 3.240 | 3.240 | 3.030 | 3.070 | 59,251 | -0.07(-2.23%) |
Jan 21, 2020 | 3.300 | 3.900 | 3.000 | 3.140 | 241,959 | -0.01(-0.32%) |
Jan 17, 2020 | 3.190 | 3.240 | 3.030 | 3.150 | 37,800 | +0.15(+5.00%) |
Jan 16, 2020 | 3.310 | 3.390 | 2.910 | 3.000 | 182,676 | -0.31(-9.37%) |
Jan 15, 2020 | 2.830 | 3.500 | 2.750 | 3.310 | 768,725 | +0.81(+32.40%) |
Jan 14, 2020 | 2.480 | 2.590 | 2.400 | 2.500 | 105,313 | +0.08(+3.31%) |
Jan 13, 2020 | 2.440 | 2.450 | 2.270 | 2.420 | 19,093 | +0.12(+5.22%) |
Jan 10, 2020 | 2.670 | 2.670 | 2.250 | 2.300 | 70,300 | -0.21(-8.37%) |
Jan 09, 2020 | 2.360 | 2.740 | 2.360 | 2.510 | 39,923 | +0.04(+1.62%) |
Jan 08, 2020 | 2.740 | 2.740 | 2.340 | 2.470 | 49,244 | -0.05(-1.93%) |
Jan 07, 2020 | 2.550 | 2.550 | 2.510 | 2.518 | 5,195 | -0.03(-1.24%) |
Jan 06, 2020 | 2.630 | 2.690 | 2.550 | 2.550 | 7,806 | -0.04(-1.54%) |
Jan 03, 2020 | 2.470 | 2.780 | 2.470 | 2.590 | 17,100 | -0.10(-3.72%) |
Jan 02, 2020 | 2.710 | 2.808 | 2.580 | 2.690 | 30,429 | +0.09(+3.46%) |
Dec 31, 2019 | 2.450 | 2.600 | 2.360 | 2.600 | 76,900 | +0.10(+4.00%) |
Dec 30, 2019 | 2.670 | 2.800 | 2.420 | 2.500 | 62,099 | -0.08(-3.29%) |
Dec 27, 2019 | 2.490 | 2.620 | 2.490 | 2.585 | 38,200 | +0.08(+3.40%) |
Dec 26, 2019 | 2.800 | 2.810 | 2.500 | 2.500 | 35,298 | -0.15(-5.84%) |
Dec 24, 2019 | 2.600 | 2.730 | 2.600 | 2.655 | 14,000 | +0.04(+1.72%) |
Dec 23, 2019 | 2.810 | 2.810 | 2.580 | 2.610 | 46,769 | -0.18(-6.45%) |
Dec 20, 2019 | 2.850 | 2.930 | 2.515 | 2.790 | 104,100 | -0.08(-2.79%) |
Dec 19, 2019 | 2.910 | 3.060 | 2.850 | 2.870 | 37,783 | -0.04(-1.37%) |
Dec 18, 2019 | 2.810 | 3.000 | 2.800 | 2.910 | 27,040 | +0.16(+5.82%) |
Dec 17, 2019 | 2.820 | 2.850 | 2.640 | 2.750 | 92,809 | -0.06(-2.14%) |
Dec 16, 2019 | 2.960 | 2.990 | 2.810 | 2.810 | 55,626 | -0.16(-5.39%) |
Dec 13, 2019 | 2.990 | 3.005 | 2.811 | 2.970 | 45,500 | +0.06(+2.06%) |
Dec 12, 2019 | 2.870 | 3.255 | 2.830 | 2.910 | 58,639 | +0.11(+3.93%) |
Dec 11, 2019 | 3.000 | 3.150 | 2.750 | 2.800 | 72,541 | -0.06(-2.10%) |
Dec 10, 2019 | 3.000 | 3.060 | 2.850 | 2.860 | 46,420 | +0.06(+2.14%) |
Dec 09, 2019 | 2.800 | 3.000 | 2.780 | 2.800 | 14,662 | -0.04(-1.41%) |
Dec 06, 2019 | 2.970 | 2.970 | 2.810 | 2.840 | 7,800 | +0.01(+0.35%) |
Dec 05, 2019 | 2.850 | 2.900 | 2.660 | 2.830 | 13,602 | +0.01(+0.35%) |
Dec 04, 2019 | 2.520 | 2.880 | 2.520 | 2.820 | 21,987 | +0.31(+12.35%) |
Dec 03, 2019 | 2.600 | 2.624 | 2.450 | 2.510 | 60,432 | -0.04(-1.57%) |
Dec 02, 2019 | 2.640 | 2.800 | 2.490 | 2.550 | 43,476 | +0.10(+4.08%) |
Nov 29, 2019 | 2.860 | 2.870 | 2.440 | 2.450 | 61,300 | -0.35(-12.50%) |
Nov 27, 2019 | 3.020 | 3.139 | 2.780 | 2.800 | 65,900 | -0.19(-6.20%) |
Nov 26, 2019 | 3.460 | 3.467 | 2.950 | 2.985 | 69,277 | -0.44(-12.72%) |
Nov 25, 2019 | 3.850 | 3.850 | 3.400 | 3.420 | 24,581 | -0.43(-11.17%) |
Nov 22, 2019 | 3.910 | 4.080 | 3.710 | 3.850 | 35,100 | -0.24(-5.87%) |
Nov 21, 2019 | 3.800 | 4.340 | 3.800 | 4.090 | 4,685 | +0.23(+5.96%) |
Nov 20, 2019 | 3.890 | 4.090 | 3.820 | 3.860 | 13,316 | -0.04(-1.03%) |
Nov 19, 2019 | 3.960 | 3.970 | 3.790 | 3.900 | 3,389 | +0.04(+1.04%) |
Nov 18, 2019 | 4.040 | 4.040 | 3.860 | 3.860 | 3,309 | -0.12(-3.02%) |
Nov 15, 2019 | 4.210 | 4.350 | 3.870 | 3.980 | 17,600 | -0.32(-7.44%) |
Nov 14, 2019 | 4.230 | 4.350 | 4.230 | 4.300 | 7,804 | -0.03(-0.69%) |
Nov 13, 2019 | 4.250 | 4.340 | 3.978 | 4.330 | 5,094 | +0.02(+0.46%) |
Nov 12, 2019 | 4.340 | 4.450 | 4.250 | 4.310 | 17,219 | -0.12(-2.60%) |
Nov 11, 2019 | 4.500 | 4.580 | 4.425 | 4.425 | 4,708 | +0.09(+2.19%) |
Nov 08, 2019 | 4.240 | 4.350 | 4.240 | 4.330 | 2,300 | +0.14(+3.34%) |
Nov 07, 2019 | 4.440 | 4.478 | 4.190 | 4.190 | 10,693 | -0.01(-0.24%) |
Nov 06, 2019 | 4.490 | 4.500 | 3.930 | 4.200 | 37,650 | -0.10(-2.33%) |
Nov 05, 2019 | 3.910 | 4.300 | 3.844 | 4.300 | 11,735 | +0.30(+7.50%) |
Nov 04, 2019 | 4.040 | 4.040 | 3.800 | 4.000 | 9,590 | +0.14(+3.63%) |