Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.864 | 3.003 | 2.850 | 2.940 | 9,000 | -0.02(-0.76%) |
Jan 30, 2020 | 2.901 | 2.962 | 2.901 | 2.962 | 834 | +0.11(+3.94%) |
Jan 29, 2020 | 2.850 | 2.850 | 2.850 | 20 | +0.00(+0.00%) | |
Jan 28, 2020 | 3.059 | 3.059 | 2.850 | 2.850 | 3,731 | +0.00(+0.00%) |
Jan 27, 2020 | 2.926 | 2.926 | 2.850 | 2.850 | 4,391 | -0.08(-2.73%) |
Jan 24, 2020 | 2.860 | 2.940 | 2.850 | 2.930 | 2,400 | +0.13(+4.64%) |
Jan 23, 2020 | 2.800 | 2.810 | 2.800 | 2.800 | 3,631 | +0.00(+0.00%) |
Jan 22, 2020 | 2.790 | 2.830 | 2.750 | 2.800 | 20,719 | +0.01(+0.36%) |
Jan 21, 2020 | 2.770 | 2.840 | 2.730 | 2.790 | 22,185 | +0.02(+0.90%) |
Jan 17, 2020 | 2.780 | 2.780 | 2.765 | 2.765 | 1,700 | -0.05(-1.95%) |
Jan 16, 2020 | 2.780 | 2.820 | 2.770 | 2.820 | 19,696 | +0.05(+1.99%) |
Jan 15, 2020 | 2.810 | 2.810 | 2.760 | 2.765 | 27,122 | +0.02(+0.55%) |
Jan 14, 2020 | 2.720 | 2.810 | 2.720 | 2.750 | 16,624 | +0.03(+1.27%) |
Jan 13, 2020 | 2.760 | 2.768 | 2.716 | 2.716 | 2,986 | +0.03(+0.95%) |
Jan 10, 2020 | 2.700 | 2.700 | 2.680 | 2.690 | 2,400 | -0.04(-1.47%) |
Jan 09, 2020 | 2.750 | 2.800 | 2.730 | 2.730 | 605 | -0.06(-2.33%) |
Jan 08, 2020 | 2.680 | 2.795 | 2.651 | 2.795 | 4,063 | +0.12(+4.40%) |
Jan 07, 2020 | 2.600 | 2.740 | 2.591 | 2.677 | 6,912 | +0.13(+4.99%) |
Jan 06, 2020 | 2.541 | 2.610 | 2.541 | 2.550 | 7,009 | +0.02(+0.79%) |
Jan 03, 2020 | 2.546 | 2.610 | 2.528 | 2.530 | 8,700 | +0.01(+0.40%) |
Jan 02, 2020 | 2.510 | 2.600 | 2.510 | 2.520 | 7,595 | -0.03(-1.18%) |
Dec 31, 2019 | 2.540 | 2.725 | 2.511 | 2.550 | 45,100 | +0.13(+5.28%) |
Dec 30, 2019 | 2.450 | 2.575 | 2.422 | 2.422 | 1,366 | -0.04(-1.54%) |
Dec 27, 2019 | 2.544 | 2.544 | 2.460 | 2.460 | 2,700 | -0.04(-1.60%) |
Dec 26, 2019 | 2.580 | 2.580 | 2.400 | 2.500 | 11,069 | -0.09(-3.47%) |
Dec 24, 2019 | 2.520 | 2.590 | 2.298 | 2.590 | 19,500 | +0.07(+2.72%) |
Dec 23, 2019 | 2.780 | 2.780 | 2.520 | 2.521 | 13,945 | -0.34(-11.84%) |
Dec 20, 2019 | 2.550 | 2.860 | 2.550 | 2.860 | 19,200 | +0.29(+11.18%) |
Dec 19, 2019 | 2.600 | 2.600 | 2.500 | 2.572 | 5,178 | -0.08(-3.05%) |
Dec 18, 2019 | 2.630 | 2.659 | 2.630 | 2.654 | 4,089 | -0.01(-0.24%) |
Dec 17, 2019 | 2.580 | 2.730 | 2.580 | 2.660 | 1,314 | +0.08(+2.91%) |
Dec 16, 2019 | 2.650 | 2.650 | 2.520 | 2.585 | 3,403 | -0.04(-1.35%) |
Dec 13, 2019 | 2.620 | 2.620 | 2.620 | 2.620 | 200 | +0.05(+1.95%) |
Dec 12, 2019 | 2.740 | 2.740 | 2.550 | 2.570 | 7,640 | -0.08(-3.02%) |
Dec 11, 2019 | 2.655 | 2.655 | 2.650 | 2.650 | 3,029 | +0.00(+0.00%) |
Dec 10, 2019 | 2.677 | 2.711 | 2.650 | 2.650 | 13,008 | +0.02(+0.57%) |
Dec 09, 2019 | 2.635 | 2.635 | 2.635 | 2.635 | 253 | -0.11(-3.83%) |
Dec 06, 2019 | 2.730 | 2.740 | 2.730 | 2.740 | 1,100 | +0.13(+4.98%) |
Dec 05, 2019 | 2.680 | 2.750 | 2.600 | 2.610 | 12,550 | -0.07(-2.61%) |
Dec 04, 2019 | 2.680 | 2.770 | 2.680 | 2.680 | 3,460 | -0.08(-2.80%) |
Dec 03, 2019 | 2.760 | 2.760 | 2.757 | 2.757 | 2,400 | -0.00(-0.11%) |
Dec 02, 2019 | 2.690 | 2.760 | 2.680 | 2.760 | 9,609 | +0.11(+4.33%) |
Nov 29, 2019 | 2.646 | 2.646 | 2.646 | 2.646 | 400 | -0.09(-3.45%) |
Nov 27, 2019 | 2.760 | 2.760 | 2.740 | 2.740 | 300 | +0.14(+5.38%) |
Nov 26, 2019 | 2.700 | 2.700 | 2.600 | 2.600 | 3,939 | -0.05(-1.97%) |
Nov 25, 2019 | 2.670 | 2.700 | 2.652 | 2.652 | 3,499 | -0.01(-0.47%) |
Nov 22, 2019 | 2.665 | 2.665 | 2.665 | 2.665 | 1,000 | +0.01(+0.55%) |
Nov 21, 2019 | 2.660 | 2.675 | 2.650 | 2.650 | 1,434 | +0.00(+0.00%) |
Nov 20, 2019 | 2.760 | 2.770 | 2.650 | 2.650 | 5,586 | -0.12(-4.33%) |
Nov 19, 2019 | 2.770 | 2.780 | 2.660 | 2.770 | 7,307 | +0.06(+2.03%) |
Nov 18, 2019 | 2.669 | 2.715 | 2.650 | 2.715 | 2,537 | -0.02(-0.55%) |
Nov 15, 2019 | 2.800 | 2.800 | 2.727 | 2.730 | 1,500 | -0.07(-2.50%) |
Nov 14, 2019 | 2.800 | 2.800 | 2.670 | 2.800 | 13,184 | +0.06(+2.19%) |
Nov 13, 2019 | 2.780 | 2.809 | 2.700 | 2.740 | 10,848 | -0.04(-1.44%) |
Nov 12, 2019 | 2.715 | 2.780 | 2.715 | 2.780 | 873 | +0.09(+3.32%) |
Nov 11, 2019 | 2.681 | 2.742 | 2.681 | 2.691 | 3,455 | -0.01(-0.35%) |
Nov 08, 2019 | 2.700 | 2.700 | 2.700 | 16 | +0.00(+0.00%) | |
Nov 07, 2019 | 2.700 | 2.700 | 2.700 | 51 | +0.00(+0.00%) | |
Nov 06, 2019 | 2.766 | 2.766 | 2.675 | 2.700 | 2,444 | -0.01(-0.37%) |
Nov 05, 2019 | 2.710 | 2.710 | 2.710 | 2.710 | 322 | +0.01(+0.37%) |
Nov 04, 2019 | 2.660 | 2.700 | 2.660 | 2.700 | 253 | +0.04(+1.37%) |