Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.650 | 2.660 | 2.550 | 2.620 | 55,600 | -0.04(-1.50%) |
Jan 30, 2020 | 2.590 | 2.660 | 2.510 | 2.660 | 67,314 | +0.04(+1.53%) |
Jan 29, 2020 | 2.730 | 2.730 | 2.560 | 2.620 | 141,737 | -0.05(-1.87%) |
Jan 28, 2020 | 2.670 | 2.770 | 2.660 | 2.670 | 75,566 | -0.03(-1.11%) |
Jan 27, 2020 | 2.810 | 2.810 | 2.660 | 2.700 | 122,428 | -0.11(-3.91%) |
Jan 24, 2020 | 2.900 | 2.900 | 2.660 | 2.810 | 130,400 | -0.05(-1.75%) |
Jan 23, 2020 | 2.900 | 3.000 | 2.800 | 2.860 | 175,096 | -0.08(-2.72%) |
Jan 22, 2020 | 3.100 | 3.150 | 2.900 | 2.940 | 108,059 | -0.18(-5.77%) |
Jan 21, 2020 | 3.110 | 3.140 | 3.080 | 3.120 | 53,787 | +0.02(+0.65%) |
Jan 17, 2020 | 3.150 | 3.195 | 3.100 | 3.100 | 107,400 | -0.08(-2.52%) |
Jan 16, 2020 | 3.200 | 3.230 | 3.120 | 3.180 | 106,941 | +0.09(+2.91%) |
Jan 15, 2020 | 3.110 | 3.130 | 3.050 | 3.090 | 67,766 | -0.02(-0.64%) |
Jan 14, 2020 | 3.140 | 3.175 | 2.991 | 3.110 | 81,586 | +0.01(+0.32%) |
Jan 13, 2020 | 3.040 | 3.190 | 2.890 | 3.100 | 159,311 | +0.13(+4.38%) |
Jan 10, 2020 | 3.080 | 3.131 | 2.940 | 2.970 | 161,500 | -0.08(-2.62%) |
Jan 09, 2020 | 3.200 | 3.250 | 3.050 | 3.050 | 106,870 | -0.15(-4.69%) |
Jan 08, 2020 | 3.490 | 3.500 | 3.160 | 3.200 | 160,395 | -0.27(-7.78%) |
Jan 07, 2020 | 3.480 | 3.730 | 3.360 | 3.470 | 116,529 | +0.01(+0.29%) |
Jan 06, 2020 | 3.300 | 3.820 | 3.210 | 3.460 | 174,984 | -0.17(-4.68%) |
Jan 03, 2020 | 3.420 | 4.170 | 3.377 | 3.630 | 706,200 | +0.21(+6.14%) |
Jan 02, 2020 | 3.080 | 3.490 | 3.036 | 3.420 | 177,465 | +0.36(+11.76%) |
Dec 31, 2019 | 3.010 | 3.060 | 2.920 | 3.060 | 186,300 | +0.00(+0.00%) |
Dec 30, 2019 | 3.090 | 3.100 | 2.920 | 3.060 | 113,453 | +0.02(+0.66%) |
Dec 27, 2019 | 3.130 | 3.180 | 3.020 | 3.040 | 82,700 | -0.04(-1.30%) |
Dec 26, 2019 | 2.880 | 3.090 | 2.820 | 3.080 | 75,127 | +0.15(+5.12%) |
Dec 24, 2019 | 3.010 | 3.050 | 2.790 | 2.930 | 114,900 | -0.12(-3.93%) |
Dec 23, 2019 | 3.150 | 3.189 | 3.050 | 3.050 | 97,233 | -0.07(-2.24%) |
Dec 20, 2019 | 3.200 | 3.240 | 3.110 | 3.120 | 145,800 | -0.05(-1.58%) |
Dec 19, 2019 | 3.190 | 3.274 | 3.170 | 3.170 | 56,690 | -0.03(-0.94%) |
Dec 18, 2019 | 3.280 | 3.350 | 3.130 | 3.200 | 105,846 | -0.08(-2.44%) |
Dec 17, 2019 | 3.440 | 3.480 | 3.250 | 3.280 | 141,010 | -0.16(-4.65%) |
Dec 16, 2019 | 3.400 | 3.470 | 3.371 | 3.440 | 137,321 | +0.05(+1.47%) |
Dec 13, 2019 | 3.410 | 3.420 | 3.350 | 3.390 | 110,300 | +0.04(+1.19%) |
Dec 12, 2019 | 3.270 | 3.500 | 3.270 | 3.350 | 151,872 | +0.15(+4.69%) |
Dec 11, 2019 | 3.290 | 3.400 | 3.190 | 3.200 | 184,299 | -0.09(-2.74%) |
Dec 10, 2019 | 3.540 | 3.540 | 3.250 | 3.290 | 186,210 | -0.28(-7.84%) |
Dec 09, 2019 | 3.640 | 3.680 | 3.440 | 3.570 | 128,192 | -0.08(-2.19%) |
Dec 06, 2019 | 3.790 | 3.900 | 3.610 | 3.650 | 68,300 | -0.15(-3.95%) |
Dec 05, 2019 | 3.900 | 4.100 | 3.690 | 3.800 | 133,218 | -0.08(-2.19%) |
Dec 04, 2019 | 3.600 | 4.080 | 3.550 | 3.885 | 378,450 | +0.51(+15.28%) |
Dec 03, 2019 | 3.570 | 3.617 | 3.260 | 3.370 | 113,842 | -0.26(-7.16%) |
Dec 02, 2019 | 4.010 | 4.010 | 3.530 | 3.630 | 234,790 | -0.37(-9.25%) |
Nov 29, 2019 | 3.930 | 4.140 | 3.840 | 4.000 | 77,600 | +0.04(+1.01%) |
Nov 27, 2019 | 4.370 | 4.410 | 3.550 | 3.960 | 248,700 | -0.37(-8.55%) |
Nov 26, 2019 | 3.860 | 4.590 | 3.850 | 4.330 | 427,569 | +0.51(+13.35%) |
Nov 25, 2019 | 3.550 | 3.870 | 3.550 | 3.820 | 198,894 | +0.21(+5.82%) |
Nov 22, 2019 | 3.370 | 3.640 | 3.340 | 3.610 | 203,700 | +0.30(+9.06%) |
Nov 21, 2019 | 3.220 | 3.700 | 3.220 | 3.310 | 326,472 | +0.11(+3.44%) |
Nov 20, 2019 | 3.130 | 3.270 | 3.060 | 3.200 | 114,564 | +0.04(+1.27%) |
Nov 19, 2019 | 3.030 | 3.200 | 2.900 | 3.160 | 274,003 | -0.05(-1.56%) |
Nov 18, 2019 | 2.790 | 3.490 | 2.660 | 3.210 | 1,637,610 | +0.64(+24.90%) |
Nov 15, 2019 | 2.610 | 2.658 | 2.510 | 2.570 | 71,300 | -0.01(-0.39%) |
Nov 14, 2019 | 2.690 | 2.780 | 2.580 | 2.580 | 92,650 | -0.20(-7.19%) |
Nov 13, 2019 | 2.530 | 2.790 | 2.450 | 2.780 | 165,026 | +0.25(+9.88%) |
Nov 12, 2019 | 2.530 | 2.540 | 2.470 | 2.530 | 54,651 | +0.01(+0.40%) |
Nov 11, 2019 | 2.380 | 2.530 | 2.360 | 2.520 | 44,995 | +0.09(+3.70%) |
Nov 08, 2019 | 2.330 | 2.482 | 2.324 | 2.430 | 92,200 | -0.07(-2.80%) |
Nov 07, 2019 | 2.560 | 2.630 | 2.300 | 2.500 | 167,796 | -0.06(-2.34%) |
Nov 06, 2019 | 2.620 | 2.750 | 2.460 | 2.560 | 190,707 | -0.03(-1.16%) |
Nov 05, 2019 | 2.750 | 2.756 | 2.490 | 2.590 | 144,138 | -0.12(-4.43%) |
Nov 04, 2019 | 2.580 | 2.850 | 2.580 | 2.710 | 282,527 | +0.13(+5.04%) |