Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.779 | 2.817 | 2.648 | 2.704 | 1,480,035 | -0.10(-3.67%) |
Jan 30, 2020 | 2.714 | 2.821 | 2.714 | 2.807 | 869,533 | +0.03(+1.01%) |
Jan 29, 2020 | 2.835 | 2.938 | 2.770 | 2.779 | 1,019,567 | -0.04(-1.33%) |
Jan 28, 2020 | 2.695 | 2.845 | 2.695 | 2.817 | 1,041,629 | +0.13(+4.88%) |
Jan 27, 2020 | 2.732 | 2.742 | 2.620 | 2.686 | 1,888,282 | -0.10(-3.69%) |
Jan 24, 2020 | 2.873 | 2.929 | 2.779 | 2.788 | 1,534,859 | -0.09(-3.25%) |
Jan 23, 2020 | 2.948 | 2.994 | 2.863 | 2.882 | 497,298 | -0.09(-3.14%) |
Jan 22, 2020 | 2.948 | 3.032 | 2.901 | 2.976 | 946,140 | +0.04(+1.27%) |
Jan 21, 2020 | 3.153 | 3.163 | 2.929 | 2.938 | 1,108,066 | -0.21(-6.55%) |
Jan 17, 2020 | 3.079 | 3.181 | 3.060 | 3.144 | 1,179,304 | +0.08(+2.75%) |
Jan 16, 2020 | 2.957 | 3.181 | 2.957 | 3.060 | 1,401,031 | +0.10(+3.48%) |
Jan 15, 2020 | 3.116 | 3.172 | 2.948 | 2.957 | 911,931 | -0.16(-5.11%) |
Jan 14, 2020 | 3.172 | 3.181 | 3.069 | 3.116 | 1,299,832 | -0.07(-2.35%) |
Jan 13, 2020 | 3.341 | 3.462 | 3.191 | 3.191 | 1,084,571 | -0.16(-4.75%) |
Jan 10, 2020 | 3.443 | 3.518 | 3.303 | 3.350 | 1,106,098 | -0.02(-0.56%) |
Jan 09, 2020 | 3.181 | 3.406 | 3.153 | 3.369 | 1,321,928 | +0.21(+6.51%) |
Jan 08, 2020 | 3.181 | 3.275 | 3.013 | 3.163 | 1,056,435 | -0.04(-1.17%) |
Jan 07, 2020 | 3.369 | 3.397 | 3.163 | 3.200 | 1,533,619 | -0.16(-4.74%) |
Jan 06, 2020 | 3.212 | 3.397 | 3.179 | 3.359 | 728,689 | +0.08(+2.57%) |
Jan 03, 2020 | 3.350 | 3.378 | 3.097 | 3.275 | 1,303,166 | -0.15(-4.37%) |
Jan 02, 2020 | 3.462 | 3.621 | 3.312 | 3.425 | 1,414,262 | -0.02(-0.54%) |
Dec 31, 2019 | 3.481 | 3.537 | 3.397 | 3.443 | 858,268 | -0.05(-1.34%) |
Dec 30, 2019 | 3.687 | 3.715 | 3.481 | 3.490 | 2,383,645 | -0.20(-5.33%) |
Dec 27, 2019 | 3.949 | 3.967 | 3.612 | 3.687 | 3,074,527 | -0.22(-5.74%) |
Dec 26, 2019 | 3.528 | 3.930 | 3.528 | 3.911 | 2,981,971 | +0.40(+11.47%) |
Dec 24, 2019 | 3.518 | 3.827 | 3.425 | 3.509 | 2,830,651 | +0.05(+1.35%) |
Dec 23, 2019 | 3.088 | 3.462 | 3.088 | 3.462 | 2,336,362 | +0.37(+12.12%) |
Dec 20, 2019 | 3.125 | 3.144 | 3.004 | 3.088 | 973,367 | +0.00(+0.00%) |
Dec 19, 2019 | 3.041 | 3.210 | 3.041 | 3.088 | 1,079,492 | +0.07(+2.17%) |
Dec 18, 2019 | 2.901 | 3.135 | 2.901 | 3.022 | 1,763,763 | +0.12(+4.19%) |
Dec 17, 2019 | 2.863 | 2.919 | 2.737 | 2.901 | 1,023,672 | +0.04(+1.31%) |
Dec 16, 2019 | 2.994 | 3.050 | 2.854 | 2.863 | 1,325,747 | -0.07(-2.55%) |
Dec 13, 2019 | 2.826 | 3.041 | 2.817 | 2.938 | 1,447,119 | +0.13(+4.67%) |
Dec 12, 2019 | 2.676 | 2.807 | 2.667 | 2.807 | 1,081,501 | +0.13(+4.90%) |
Dec 11, 2019 | 2.601 | 2.714 | 2.583 | 2.676 | 804,559 | +0.07(+2.51%) |
Dec 10, 2019 | 2.751 | 2.798 | 2.611 | 2.611 | 677,860 | -0.15(-5.42%) |
Dec 09, 2019 | 2.742 | 2.845 | 2.667 | 2.760 | 1,166,120 | +0.07(+2.43%) |
Dec 06, 2019 | 2.629 | 2.714 | 2.625 | 2.695 | 935,214 | +0.10(+3.97%) |
Dec 05, 2019 | 2.639 | 2.676 | 2.545 | 2.592 | 845,204 | -0.03(-1.07%) |
Dec 04, 2019 | 2.545 | 2.686 | 2.545 | 2.620 | 667,226 | +0.05(+1.82%) |
Dec 03, 2019 | 2.526 | 2.592 | 2.462 | 2.573 | 397,326 | +0.01(+0.36%) |
Dec 02, 2019 | 2.620 | 2.742 | 2.545 | 2.564 | 868,638 | -0.06(-2.14%) |
Nov 29, 2019 | 2.854 | 2.863 | 2.611 | 2.620 | 759,200 | -0.20(-6.98%) |
Nov 27, 2019 | 2.629 | 2.826 | 2.545 | 2.817 | 1,391,867 | +0.20(+7.50%) |
Nov 26, 2019 | 2.601 | 2.629 | 2.480 | 2.620 | 930,069 | +0.00(+0.00%) |
Nov 25, 2019 | 2.667 | 2.751 | 2.611 | 2.620 | 781,517 | -0.02(-0.71%) |
Nov 22, 2019 | 2.611 | 2.714 | 2.536 | 2.639 | 663,445 | +0.04(+1.44%) |
Nov 21, 2019 | 2.629 | 2.667 | 2.573 | 2.601 | 462,408 | -0.03(-1.07%) |
Nov 20, 2019 | 2.526 | 2.723 | 2.508 | 2.629 | 1,569,896 | +0.11(+4.46%) |
Nov 19, 2019 | 2.330 | 2.526 | 2.274 | 2.517 | 659,828 | +0.19(+8.03%) |
Nov 18, 2019 | 2.339 | 2.442 | 2.264 | 2.330 | 874,200 | -0.07(-2.73%) |
Nov 15, 2019 | 2.227 | 2.456 | 2.171 | 2.395 | 1,213,289 | +0.18(+8.02%) |
Nov 14, 2019 | 2.311 | 2.405 | 2.199 | 2.218 | 856,957 | -0.09(-4.05%) |
Nov 13, 2019 | 2.405 | 2.405 | 2.274 | 2.311 | 1,006,973 | -0.09(-3.89%) |
Nov 12, 2019 | 2.564 | 2.592 | 2.339 | 2.405 | 1,230,057 | -0.11(-4.46%) |
Nov 11, 2019 | 2.517 | 2.639 | 2.486 | 2.517 | 906,801 | -0.03(-1.10%) |
Nov 08, 2019 | 2.667 | 2.779 | 2.508 | 2.545 | 1,465,394 | -0.19(-6.85%) |
Nov 07, 2019 | 2.751 | 2.835 | 2.704 | 2.732 | 618,555 | -0.01(-0.34%) |
Nov 06, 2019 | 2.854 | 2.873 | 2.704 | 2.742 | 607,125 | -0.14(-4.87%) |
Nov 05, 2019 | 2.807 | 2.957 | 2.788 | 2.882 | 872,027 | +0.11(+4.05%) |
Nov 04, 2019 | 2.667 | 2.835 | 2.639 | 2.770 | 1,862,641 | +0.17(+6.47%) |