Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.903 | 3.021 | 2.849 | 2.942 | 10,284,667 | -0.01(-0.33%) |
Jan 30, 2020 | 2.893 | 2.962 | 2.795 | 2.952 | 12,503,001 | +0.00(+0.00%) |
Jan 29, 2020 | 3.129 | 3.168 | 2.952 | 2.952 | 12,848,511 | -0.15(-4.75%) |
Jan 28, 2020 | 3.040 | 3.178 | 2.942 | 3.099 | 17,753,430 | +0.11(+3.61%) |
Jan 27, 2020 | 3.070 | 3.138 | 2.981 | 2.991 | 14,764,601 | -0.21(-6.44%) |
Jan 24, 2020 | 3.305 | 3.374 | 3.099 | 3.197 | 19,785,854 | -0.16(-4.68%) |
Jan 23, 2020 | 3.393 | 3.472 | 3.305 | 3.354 | 14,386,172 | -0.09(-2.56%) |
Jan 22, 2020 | 3.560 | 3.580 | 3.364 | 3.442 | 13,395,397 | -0.12(-3.31%) |
Jan 21, 2020 | 3.815 | 3.825 | 3.511 | 3.560 | 15,486,218 | -0.32(-8.33%) |
Jan 17, 2020 | 4.296 | 4.296 | 3.884 | 3.884 | 16,575,253 | -0.39(-9.17%) |
Jan 16, 2020 | 4.423 | 4.570 | 4.256 | 4.276 | 10,366,423 | -0.11(-2.46%) |
Jan 15, 2020 | 4.413 | 4.477 | 4.286 | 4.384 | 8,778,100 | -0.13(-2.83%) |
Jan 14, 2020 | 4.482 | 4.649 | 4.384 | 4.511 | 11,659,252 | +0.05(+1.10%) |
Jan 13, 2020 | 4.610 | 4.649 | 4.345 | 4.462 | 11,889,082 | -0.27(-5.80%) |
Jan 10, 2020 | 4.492 | 4.757 | 4.462 | 4.737 | 11,604,268 | +0.25(+5.69%) |
Jan 09, 2020 | 4.423 | 4.531 | 4.149 | 4.482 | 17,495,606 | +0.01(+0.22%) |
Jan 08, 2020 | 4.570 | 4.796 | 4.364 | 4.472 | 16,552,430 | -0.16(-3.39%) |
Jan 07, 2020 | 4.492 | 4.727 | 4.413 | 4.629 | 14,182,880 | +0.25(+5.83%) |
Jan 06, 2020 | 4.472 | 4.502 | 4.286 | 4.374 | 8,580,884 | -0.03(-0.67%) |
Jan 03, 2020 | 4.482 | 4.511 | 4.286 | 4.404 | 11,257,595 | +0.08(+1.81%) |
Jan 02, 2020 | 4.796 | 4.855 | 4.276 | 4.325 | 10,186,309 | -0.43(-9.07%) |
Dec 31, 2019 | 4.472 | 4.840 | 4.433 | 4.757 | 8,296,803 | +0.22(+4.75%) |
Dec 30, 2019 | 4.462 | 4.619 | 4.374 | 4.541 | 8,189,423 | +0.07(+1.54%) |
Dec 27, 2019 | 4.688 | 4.722 | 4.472 | 4.472 | 8,910,822 | -0.25(-5.20%) |
Dec 26, 2019 | 4.786 | 4.835 | 4.688 | 4.717 | 6,337,933 | +0.01(+0.21%) |
Dec 24, 2019 | 4.757 | 4.884 | 4.698 | 4.708 | 3,055,617 | -0.04(-0.83%) |
Dec 23, 2019 | 4.610 | 4.806 | 4.580 | 4.747 | 10,780,192 | +0.07(+1.47%) |
Dec 20, 2019 | 4.953 | 4.953 | 4.541 | 4.678 | 17,128,196 | -0.23(-4.60%) |
Dec 19, 2019 | 4.825 | 5.021 | 4.757 | 4.904 | 11,336,677 | +0.08(+1.63%) |
Dec 18, 2019 | 4.590 | 4.894 | 4.580 | 4.825 | 12,182,727 | +0.18(+3.80%) |
Dec 17, 2019 | 4.423 | 4.688 | 4.364 | 4.649 | 11,486,125 | +0.21(+4.64%) |
Dec 16, 2019 | 4.227 | 4.570 | 4.217 | 4.443 | 13,190,282 | +0.31(+7.60%) |
Dec 13, 2019 | 4.570 | 4.639 | 4.119 | 4.129 | 13,887,110 | -0.39(-8.68%) |
Dec 12, 2019 | 4.031 | 4.521 | 3.982 | 4.521 | 14,689,831 | +0.54(+13.55%) |
Dec 11, 2019 | 4.040 | 4.070 | 3.894 | 3.982 | 8,665,498 | -0.06(-1.45%) |
Dec 10, 2019 | 3.992 | 4.109 | 3.884 | 4.040 | 9,123,219 | +0.08(+1.97%) |
Dec 09, 2019 | 3.709 | 4.060 | 3.670 | 3.962 | 15,759,387 | +0.20(+5.45%) |
Dec 06, 2019 | 3.435 | 3.816 | 3.406 | 3.757 | 11,632,741 | +0.23(+6.65%) |
Dec 05, 2019 | 3.572 | 3.689 | 3.474 | 3.523 | 12,540,917 | +0.02(+0.56%) |
Dec 04, 2019 | 3.328 | 3.543 | 3.269 | 3.504 | 8,635,914 | +0.19(+5.59%) |
Dec 03, 2019 | 3.260 | 3.387 | 3.221 | 3.318 | 10,464,873 | +0.04(+1.19%) |
Dec 02, 2019 | 3.484 | 3.562 | 3.269 | 3.279 | 11,714,257 | -0.13(-3.72%) |
Nov 29, 2019 | 3.484 | 3.494 | 3.367 | 3.406 | 5,433,920 | -0.15(-4.12%) |
Nov 27, 2019 | 3.455 | 3.611 | 3.445 | 3.552 | 5,356,764 | +0.05(+1.39%) |
Nov 26, 2019 | 3.777 | 3.777 | 3.406 | 3.504 | 12,299,614 | -0.28(-7.47%) |
Nov 25, 2019 | 3.650 | 3.816 | 3.601 | 3.787 | 10,776,584 | +0.04(+1.04%) |
Nov 22, 2019 | 3.377 | 3.865 | 3.357 | 3.748 | 17,559,210 | +0.39(+11.63%) |
Nov 21, 2019 | 3.435 | 3.474 | 3.289 | 3.357 | 13,196,004 | -0.07(-1.99%) |
Nov 20, 2019 | 3.543 | 3.611 | 3.387 | 3.426 | 11,907,564 | -0.12(-3.31%) |
Nov 19, 2019 | 3.631 | 3.670 | 3.504 | 3.543 | 8,325,250 | -0.15(-3.97%) |
Nov 18, 2019 | 4.070 | 4.070 | 3.650 | 3.689 | 15,634,619 | -0.44(-10.64%) |
Nov 15, 2019 | 3.943 | 4.138 | 3.894 | 4.128 | 8,654,598 | +0.19(+4.70%) |
Nov 14, 2019 | 4.148 | 4.206 | 3.874 | 3.943 | 10,273,886 | -0.17(-4.04%) |
Nov 13, 2019 | 4.206 | 4.260 | 4.031 | 4.109 | 8,940,594 | -0.11(-2.55%) |
Nov 12, 2019 | 4.245 | 4.314 | 4.138 | 4.216 | 8,420,888 | +0.03(+0.70%) |
Nov 11, 2019 | 4.402 | 4.519 | 4.177 | 4.187 | 11,803,549 | -0.37(-8.14%) |
Nov 08, 2019 | 4.343 | 4.613 | 4.270 | 4.558 | 8,903,690 | +0.16(+3.55%) |
Nov 07, 2019 | 4.470 | 4.616 | 4.323 | 4.402 | 9,277,344 | -0.03(-0.66%) |
Nov 06, 2019 | 4.392 | 4.665 | 4.314 | 4.431 | 12,417,700 | +0.00(+0.00%) |
Nov 05, 2019 | 4.636 | 4.889 | 4.421 | 4.431 | 14,510,249 | -0.14(-2.99%) |
Nov 04, 2019 | 4.314 | 4.704 | 4.294 | 4.567 | 16,483,272 | +0.42(+10.12%) |