Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.820 | 2.875 | 2.820 | 2.863 | 11,300 | +0.03(+1.17%) |
Jan 30, 2020 | 2.781 | 2.894 | 2.781 | 2.830 | 12,186 | +0.01(+0.35%) |
Jan 29, 2020 | 2.860 | 2.860 | 2.780 | 2.820 | 12,931 | -0.08(-2.76%) |
Jan 28, 2020 | 2.760 | 2.930 | 2.750 | 2.900 | 19,457 | +0.09(+3.20%) |
Jan 27, 2020 | 3.040 | 3.040 | 2.770 | 2.810 | 14,632 | -0.19(-6.33%) |
Jan 24, 2020 | 3.060 | 3.100 | 2.820 | 3.000 | 24,900 | +0.01(+0.33%) |
Jan 23, 2020 | 2.780 | 3.310 | 2.754 | 2.990 | 118,790 | +0.23(+8.33%) |
Jan 22, 2020 | 2.820 | 2.840 | 2.760 | 2.760 | 11,104 | -0.13(-4.50%) |
Jan 21, 2020 | 2.910 | 2.910 | 2.750 | 2.890 | 20,333 | -0.02(-0.69%) |
Jan 17, 2020 | 2.970 | 3.060 | 2.910 | 2.910 | 28,000 | -0.12(-3.96%) |
Jan 16, 2020 | 2.927 | 3.070 | 2.927 | 3.030 | 26,424 | +0.07(+2.36%) |
Jan 15, 2020 | 3.070 | 3.100 | 2.823 | 2.960 | 29,472 | -0.11(-3.58%) |
Jan 14, 2020 | 3.229 | 3.279 | 3.070 | 3.070 | 33,913 | -0.28(-8.49%) |
Jan 13, 2020 | 3.500 | 3.500 | 3.230 | 3.355 | 36,903 | +0.04(+1.18%) |
Jan 10, 2020 | 3.260 | 3.680 | 3.220 | 3.316 | 109,100 | +0.22(+6.95%) |
Jan 09, 2020 | 2.960 | 3.390 | 2.960 | 3.100 | 54,191 | +0.11(+3.68%) |
Jan 08, 2020 | 3.060 | 3.101 | 2.805 | 2.990 | 32,185 | -0.02(-0.67%) |
Jan 07, 2020 | 2.750 | 3.040 | 2.730 | 3.010 | 110,220 | +0.29(+10.66%) |
Jan 06, 2020 | 2.560 | 2.879 | 2.501 | 2.720 | 97,876 | +0.16(+6.25%) |
Jan 03, 2020 | 2.690 | 2.690 | 2.534 | 2.560 | 9,900 | -0.07(-2.66%) |
Jan 02, 2020 | 2.590 | 2.687 | 2.580 | 2.630 | 6,875 | +0.03(+1.15%) |
Dec 31, 2019 | 2.680 | 2.680 | 2.520 | 2.600 | 17,400 | -0.02(-0.94%) |
Dec 30, 2019 | 2.590 | 2.625 | 2.520 | 2.625 | 38,462 | -0.02(-0.72%) |
Dec 27, 2019 | 2.800 | 2.800 | 2.630 | 2.644 | 25,000 | -0.12(-4.21%) |
Dec 26, 2019 | 2.870 | 2.956 | 2.750 | 2.760 | 156,252 | -0.03(-1.08%) |
Dec 24, 2019 | 2.620 | 2.800 | 2.550 | 2.790 | 38,600 | +0.21(+8.14%) |
Dec 23, 2019 | 2.630 | 2.647 | 2.553 | 2.580 | 12,504 | -0.02(-0.77%) |
Dec 20, 2019 | 2.677 | 2.785 | 2.600 | 2.600 | 15,300 | -0.04(-1.52%) |
Dec 19, 2019 | 2.650 | 2.800 | 2.600 | 2.640 | 12,258 | +0.02(+0.76%) |
Dec 18, 2019 | 2.690 | 2.760 | 2.580 | 2.620 | 16,324 | -0.02(-0.76%) |
Dec 17, 2019 | 2.520 | 2.735 | 2.520 | 2.640 | 24,801 | +0.07(+2.72%) |
Dec 16, 2019 | 2.670 | 2.736 | 2.465 | 2.570 | 95,622 | -0.10(-3.75%) |
Dec 13, 2019 | 2.840 | 2.855 | 2.643 | 2.670 | 51,600 | -0.18(-6.32%) |
Dec 12, 2019 | 2.820 | 2.876 | 2.811 | 2.850 | 3,649 | -0.06(-2.11%) |
Dec 11, 2019 | 2.910 | 3.000 | 2.850 | 2.911 | 11,172 | -0.06(-1.98%) |
Dec 10, 2019 | 2.740 | 3.240 | 2.740 | 2.970 | 75,090 | +0.19(+6.83%) |
Dec 09, 2019 | 2.880 | 2.990 | 2.700 | 2.780 | 4,976 | -0.03(-1.07%) |
Dec 06, 2019 | 2.910 | 2.991 | 2.810 | 2.810 | 27,400 | -0.10(-3.44%) |
Dec 05, 2019 | 2.870 | 3.150 | 2.870 | 2.910 | 25,749 | +0.00(+0.00%) |
Dec 04, 2019 | 2.930 | 2.990 | 2.910 | 2.910 | 3,969 | -0.02(-0.72%) |
Dec 03, 2019 | 2.960 | 2.980 | 2.875 | 2.931 | 15,147 | -0.10(-3.27%) |
Dec 02, 2019 | 3.130 | 3.140 | 3.010 | 3.030 | 14,379 | -0.10(-3.19%) |
Nov 29, 2019 | 3.250 | 3.250 | 3.010 | 3.130 | 5,800 | +0.10(+3.30%) |
Nov 27, 2019 | 2.825 | 3.210 | 2.825 | 3.030 | 14,000 | +0.11(+3.77%) |
Nov 26, 2019 | 3.060 | 3.134 | 2.910 | 2.920 | 17,161 | -0.21(-6.69%) |
Nov 25, 2019 | 3.250 | 3.400 | 3.040 | 3.129 | 25,625 | +0.08(+2.60%) |
Nov 22, 2019 | 3.257 | 3.453 | 3.040 | 3.050 | 90,800 | -0.09(-2.87%) |
Nov 21, 2019 | 3.100 | 3.170 | 3.100 | 3.140 | 5,491 | +0.04(+1.29%) |
Nov 20, 2019 | 3.410 | 3.441 | 3.100 | 3.100 | 42,101 | -0.27(-8.02%) |
Nov 19, 2019 | 3.550 | 3.570 | 3.310 | 3.370 | 24,006 | -0.20(-5.59%) |
Nov 18, 2019 | 3.450 | 3.610 | 3.450 | 3.570 | 13,433 | -0.03(-0.83%) |
Nov 15, 2019 | 3.570 | 3.650 | 3.551 | 3.600 | 92,200 | -0.05(-1.37%) |
Nov 14, 2019 | 3.760 | 3.887 | 3.410 | 3.650 | 80,513 | -0.03(-0.82%) |
Nov 13, 2019 | 3.710 | 3.800 | 3.610 | 3.680 | 8,101 | -0.09(-2.43%) |
Nov 12, 2019 | 3.900 | 3.900 | 3.710 | 3.772 | 25,444 | -0.15(-3.78%) |
Nov 11, 2019 | 4.060 | 4.060 | 3.815 | 3.920 | 23,658 | -0.25(-6.00%) |
Nov 08, 2019 | 4.150 | 4.390 | 4.100 | 4.170 | 15,400 | +0.09(+2.26%) |
Nov 07, 2019 | 4.330 | 4.600 | 4.078 | 4.078 | 62,542 | -0.27(-6.25%) |
Nov 06, 2019 | 4.480 | 4.620 | 4.310 | 4.350 | 5,560 | -0.15(-3.33%) |
Nov 05, 2019 | 4.190 | 4.640 | 4.061 | 4.500 | 45,900 | +0.30(+7.14%) |
Nov 04, 2019 | 4.090 | 4.200 | 4.060 | 4.200 | 12,312 | +0.09(+2.19%) |