Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.925 | 3.925 | 3.850 | 3.869 | 1,000 | +0.16(+4.29%) |
Jan 30, 2020 | 3.710 | 3.710 | 3.710 | 33 | +0.00(+0.00%) | |
Jan 29, 2020 | 3.710 | 3.710 | 3.710 | 2 | +0.00(+0.00%) | |
Jan 28, 2020 | 3.710 | 3.710 | 3.710 | 2 | +0.00(+0.00%) | |
Jan 27, 2020 | 3.710 | 3.710 | 3.710 | 97 | +0.00(+0.00%) | |
Jan 24, 2020 | 3.710 | 3.710 | 3.710 | 72 | +0.00(+0.00%) | |
Jan 23, 2020 | 3.750 | 3.760 | 3.710 | 3.710 | 535 | -0.29(-7.25%) |
Jan 22, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 151 | +0.29(+7.82%) |
Jan 21, 2020 | 3.710 | 3.710 | 3.710 | 11 | +0.00(+0.00%) | |
Jan 17, 2020 | 3.990 | 3.990 | 3.710 | 3.710 | 500 | +0.00(+0.00%) |
Jan 16, 2020 | 3.850 | 3.880 | 3.500 | 3.710 | 9,647 | -0.49(-11.67%) |
Jan 15, 2020 | 4.200 | 4.200 | 4.200 | 7 | +0.00(+0.00%) | |
Jan 14, 2020 | 4.194 | 4.206 | 4.194 | 4.200 | 1,784 | +0.06(+1.45%) |
Jan 13, 2020 | 4.140 | 4.140 | 4.140 | 4.140 | 280 | -0.16(-3.63%) |
Jan 10, 2020 | 4.100 | 4.470 | 4.100 | 4.296 | 1,400 | +0.21(+5.03%) |
Jan 09, 2020 | 3.900 | 6.620 | 3.890 | 4.090 | 183,902 | +0.19(+4.88%) |
Jan 08, 2020 | 3.259 | 4.750 | 3.259 | 3.900 | 19,393 | +0.02(+0.52%) |
Jan 07, 2020 | 3.880 | 3.880 | 3.880 | 38 | +0.00(+0.00%) | |
Jan 06, 2020 | 3.900 | 3.900 | 3.880 | 1,126 | -0.02(-0.51%) | |
Jan 03, 2020 | 3.950 | 3.950 | 3.900 | 3.900 | 200 | -0.07(-1.76%) |
Jan 02, 2020 | 3.600 | 3.970 | 3.600 | 3.970 | 3,704 | +0.38(+10.65%) |
Dec 31, 2019 | 3.520 | 3.588 | 3.520 | 3.588 | 300 | +0.15(+4.23%) |
Dec 30, 2019 | 3.810 | 3.819 | 3.442 | 3.442 | 1,671 | -0.56(-13.94%) |
Dec 27, 2019 | 2.760 | 4.300 | 2.760 | 4.000 | 9,700 | +0.91(+29.45%) |
Dec 26, 2019 | 3.090 | 3.090 | 3.090 | 3.090 | 176 | -0.36(-10.52%) |
Dec 24, 2019 | 3.453 | 3.453 | 3.453 | 83 | +0.00(+0.00%) | |
Dec 23, 2019 | 3.500 | 3.740 | 3.011 | 3.453 | 1,739 | -0.29(-7.67%) |
Dec 20, 2019 | 3.730 | 3.740 | 3.660 | 3.740 | 3,700 | +0.05(+1.36%) |
Dec 19, 2019 | 3.720 | 3.720 | 3.660 | 3.690 | 5,050 | -0.04(-1.08%) |
Dec 18, 2019 | 3.360 | 3.730 | 3.130 | 3.730 | 10,575 | +1.08(+41.00%) |
Dec 17, 2019 | 2.640 | 2.645 | 2.640 | 2.645 | 400 | -0.37(-12.20%) |
Dec 16, 2019 | 2.970 | 3.013 | 2.970 | 3.013 | 1,010 | -0.12(-3.98%) |
Dec 13, 2019 | 3.360 | 3.360 | 3.020 | 3.138 | 1,300 | +0.29(+10.11%) |
Dec 12, 2019 | 2.850 | 2.850 | 2.850 | 1 | +0.00(+0.00%) | |
Dec 11, 2019 | 2.850 | 2.850 | 2.850 | 2.850 | 522 | -0.15(-4.97%) |
Dec 10, 2019 | 2.999 | 2.999 | 2.999 | 25 | +0.00(+0.00%) | |
Dec 09, 2019 | 2.999 | 2.999 | 2.999 | 2.999 | 257 | -0.00(-0.03%) |
Dec 06, 2019 | 3.200 | 3.203 | 3.000 | 3.000 | 2,300 | -0.21(-6.54%) |
Dec 05, 2019 | 3.210 | 3.210 | 3.210 | 14 | +0.00(+0.00%) | |
Dec 04, 2019 | 3.380 | 3.380 | 3.210 | 3.210 | 5,931 | -0.17(-5.03%) |
Dec 03, 2019 | 3.200 | 3.380 | 3.200 | 3.380 | 2,239 | +0.18(+5.62%) |
Nov 29, 2019 | 3.200 | 3.200 | 3.200 | 0 | -0.04(-1.27%) | |
Nov 27, 2019 | 3.241 | 3.241 | 3.241 | 3.241 | 300 | +0.04(+1.29%) |
Nov 26, 2019 | 3.200 | 3.200 | 3.200 | 3.200 | 1,025 | -0.04(-1.23%) |
Nov 25, 2019 | 3.240 | 3.240 | 3.240 | 10 | +0.00(+0.00%) | |
Nov 22, 2019 | 3.220 | 3.240 | 3.220 | 3.240 | 800 | -0.16(-4.71%) |
Nov 20, 2019 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) | |
Nov 19, 2019 | 3.424 | 3.424 | 3.400 | 3.400 | 602 | -0.05(-1.45%) |
Nov 18, 2019 | 3.450 | 3.450 | 3.450 | 2 | +0.00(+0.00%) | |
Nov 15, 2019 | 3.450 | 3.450 | 3.450 | 11 | +0.00(+0.00%) | |
Nov 14, 2019 | 3.453 | 3.453 | 3.450 | 3.450 | 605 | +0.14(+4.23%) |
Nov 13, 2019 | 3.310 | 3.310 | 3.310 | 6 | +0.00(+0.00%) | |
Nov 12, 2019 | 3.310 | 3.310 | 3.310 | 1 | +0.00(+0.00%) | |
Nov 08, 2019 | 3.310 | 3.310 | 3.310 | 0 | -0.05(-1.49%) | |
Nov 07, 2019 | 3.360 | 3.360 | 3.360 | 3.360 | 108 | -0.04(-1.18%) |
Nov 06, 2019 | 3.400 | 3.400 | 3.400 | 3.400 | 500 | +0.00(+0.00%) |
Nov 05, 2019 | 3.420 | 3.497 | 3.400 | 3.400 | 1,181 | -0.20(-5.56%) |
Nov 04, 2019 | 3.600 | 3.600 | 3.600 | 3.600 | 101 | +0.00(+0.14%) |