Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.903 | 3.021 | 2.849 | 2.942 | 10,283,887 | -0.01(-0.33%) |
Jan 30, 2020 | 2.893 | 2.962 | 2.795 | 2.952 | 12,502,052 | +0.00(+0.00%) |
Jan 29, 2020 | 3.129 | 3.168 | 2.952 | 2.952 | 12,847,537 | -0.15(-4.75%) |
Jan 28, 2020 | 3.041 | 3.178 | 2.942 | 3.099 | 17,752,084 | +0.11(+3.61%) |
Jan 27, 2020 | 3.070 | 3.139 | 2.982 | 2.992 | 14,763,481 | -0.21(-6.44%) |
Jan 24, 2020 | 3.305 | 3.374 | 3.099 | 3.197 | 19,784,354 | -0.16(-4.68%) |
Jan 23, 2020 | 3.394 | 3.472 | 3.305 | 3.354 | 14,385,081 | -0.09(-2.56%) |
Jan 22, 2020 | 3.560 | 3.580 | 3.364 | 3.443 | 13,394,381 | -0.12(-3.31%) |
Jan 21, 2020 | 3.815 | 3.825 | 3.511 | 3.560 | 15,485,043 | -0.32(-8.33%) |
Jan 17, 2020 | 4.296 | 4.296 | 3.884 | 3.884 | 16,573,996 | -0.39(-9.17%) |
Jan 16, 2020 | 4.424 | 4.571 | 4.257 | 4.276 | 10,365,637 | -0.11(-2.46%) |
Jan 15, 2020 | 4.414 | 4.477 | 4.286 | 4.384 | 8,777,434 | -0.13(-2.83%) |
Jan 14, 2020 | 4.482 | 4.649 | 4.384 | 4.512 | 11,658,368 | +0.05(+1.10%) |
Jan 13, 2020 | 4.610 | 4.649 | 4.345 | 4.463 | 11,888,181 | -0.27(-5.80%) |
Jan 10, 2020 | 4.492 | 4.757 | 4.463 | 4.737 | 11,603,388 | +0.26(+5.69%) |
Jan 09, 2020 | 4.424 | 4.531 | 4.149 | 4.482 | 17,494,278 | +0.01(+0.22%) |
Jan 08, 2020 | 4.571 | 4.796 | 4.365 | 4.473 | 16,551,175 | -0.16(-3.39%) |
Jan 07, 2020 | 4.492 | 4.728 | 4.414 | 4.630 | 14,181,805 | +0.26(+5.83%) |
Jan 06, 2020 | 4.473 | 4.502 | 4.286 | 4.374 | 8,580,233 | -0.03(-0.67%) |
Jan 03, 2020 | 4.482 | 4.512 | 4.286 | 4.404 | 11,256,741 | +0.08(+1.81%) |
Jan 02, 2020 | 4.796 | 4.855 | 4.276 | 4.325 | 10,185,537 | -0.43(-9.07%) |
Dec 31, 2019 | 4.473 | 4.840 | 4.433 | 4.757 | 8,296,174 | +0.22(+4.75%) |
Dec 30, 2019 | 4.463 | 4.620 | 4.374 | 4.541 | 8,188,802 | +0.07(+1.54%) |
Dec 27, 2019 | 4.688 | 4.723 | 4.473 | 4.473 | 8,910,147 | -0.25(-5.20%) |
Dec 26, 2019 | 4.786 | 4.835 | 4.688 | 4.718 | 6,337,453 | +0.01(+0.21%) |
Dec 24, 2019 | 4.757 | 4.885 | 4.698 | 4.708 | 3,055,385 | -0.04(-0.83%) |
Dec 23, 2019 | 4.610 | 4.806 | 4.580 | 4.747 | 10,779,374 | +0.07(+1.47%) |
Dec 20, 2019 | 4.953 | 4.953 | 4.541 | 4.679 | 17,126,898 | -0.23(-4.60%) |
Dec 19, 2019 | 4.826 | 5.022 | 4.757 | 4.904 | 11,335,817 | +0.08(+1.63%) |
Dec 18, 2019 | 4.590 | 4.894 | 4.580 | 4.826 | 12,181,803 | +0.18(+3.80%) |
Dec 17, 2019 | 4.424 | 4.688 | 4.365 | 4.649 | 11,485,254 | +0.21(+4.64%) |
Dec 16, 2019 | 4.227 | 4.571 | 4.218 | 4.443 | 13,189,282 | +0.31(+7.60%) |
Dec 13, 2019 | 4.571 | 4.639 | 4.119 | 4.129 | 13,886,057 | -0.39(-8.68%) |
Dec 12, 2019 | 4.031 | 4.522 | 3.982 | 4.522 | 14,688,717 | +0.54(+13.55%) |
Dec 11, 2019 | 4.041 | 4.070 | 3.894 | 3.982 | 8,664,841 | -0.06(-1.45%) |
Dec 10, 2019 | 3.992 | 4.109 | 3.885 | 4.041 | 9,122,528 | +0.08(+1.97%) |
Dec 09, 2019 | 3.709 | 4.060 | 3.670 | 3.963 | 15,758,192 | +0.20(+5.45%) |
Dec 06, 2019 | 3.436 | 3.816 | 3.406 | 3.758 | 11,631,859 | +0.23(+6.65%) |
Dec 05, 2019 | 3.572 | 3.689 | 3.475 | 3.523 | 12,539,967 | +0.02(+0.56%) |
Dec 04, 2019 | 3.328 | 3.543 | 3.270 | 3.504 | 8,635,260 | +0.19(+5.59%) |
Dec 03, 2019 | 3.260 | 3.387 | 3.221 | 3.318 | 10,464,080 | +0.04(+1.19%) |
Dec 02, 2019 | 3.484 | 3.562 | 3.270 | 3.279 | 11,713,369 | -0.13(-3.72%) |
Nov 29, 2019 | 3.484 | 3.494 | 3.367 | 3.406 | 5,433,508 | -0.15(-4.12%) |
Nov 27, 2019 | 3.455 | 3.611 | 3.445 | 3.553 | 5,356,358 | +0.05(+1.39%) |
Nov 26, 2019 | 3.777 | 3.777 | 3.406 | 3.504 | 12,298,682 | -0.28(-7.47%) |
Nov 25, 2019 | 3.650 | 3.816 | 3.602 | 3.787 | 10,775,767 | +0.04(+1.04%) |
Nov 22, 2019 | 3.377 | 3.865 | 3.357 | 3.748 | 17,557,880 | +0.39(+11.63%) |
Nov 21, 2019 | 3.436 | 3.475 | 3.289 | 3.357 | 13,195,004 | -0.07(-1.99%) |
Nov 20, 2019 | 3.543 | 3.611 | 3.387 | 3.426 | 11,906,662 | -0.12(-3.31%) |
Nov 19, 2019 | 3.631 | 3.670 | 3.504 | 3.543 | 8,324,619 | -0.15(-3.97%) |
Nov 18, 2019 | 4.070 | 4.070 | 3.650 | 3.689 | 15,633,434 | -0.44(-10.64%) |
Nov 15, 2019 | 3.943 | 4.138 | 3.894 | 4.129 | 8,653,942 | +0.19(+4.70%) |
Nov 14, 2019 | 4.148 | 4.207 | 3.875 | 3.943 | 10,273,107 | -0.17(-4.04%) |
Nov 13, 2019 | 4.207 | 4.260 | 4.031 | 4.109 | 8,939,916 | -0.11(-2.55%) |
Nov 12, 2019 | 4.246 | 4.314 | 4.138 | 4.216 | 8,420,249 | +0.03(+0.70%) |
Nov 11, 2019 | 4.402 | 4.519 | 4.177 | 4.187 | 11,802,654 | -0.37(-8.14%) |
Nov 08, 2019 | 4.343 | 4.613 | 4.270 | 4.558 | 8,903,015 | +0.16(+3.55%) |
Nov 07, 2019 | 4.470 | 4.617 | 4.324 | 4.402 | 9,276,641 | -0.03(-0.66%) |
Nov 06, 2019 | 4.392 | 4.665 | 4.314 | 4.431 | 12,416,759 | +0.00(+0.00%) |
Nov 05, 2019 | 4.636 | 4.890 | 4.421 | 4.431 | 14,509,149 | -0.14(-2.99%) |
Nov 04, 2019 | 4.314 | 4.704 | 4.294 | 4.568 | 16,482,023 | +0.42(+10.12%) |