Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.000 | 3.065 | 2.990 | 2.990 | 5,700 | -0.02(-0.66%) |
Jan 30, 2020 | 3.010 | 3.010 | 3.010 | 3.010 | 483 | +0.16(+5.61%) |
Jan 29, 2020 | 2.930 | 2.940 | 2.800 | 2.850 | 4,599 | -0.03(-1.04%) |
Jan 28, 2020 | 3.050 | 3.050 | 2.834 | 2.880 | 13,859 | -0.07(-2.37%) |
Jan 27, 2020 | 2.960 | 3.195 | 2.950 | 2.950 | 19,508 | -0.01(-0.34%) |
Jan 24, 2020 | 2.950 | 3.050 | 2.950 | 2.960 | 4,100 | +0.00(+0.00%) |
Jan 23, 2020 | 2.950 | 3.070 | 2.950 | 2.960 | 1,724 | +0.00(+0.00%) |
Jan 22, 2020 | 3.000 | 3.160 | 2.960 | 2.960 | 13,362 | -0.05(-1.66%) |
Jan 21, 2020 | 3.060 | 3.100 | 3.010 | 3.010 | 2,203 | +0.00(+0.00%) |
Jan 17, 2020 | 3.130 | 3.275 | 3.000 | 3.010 | 20,600 | -0.01(-0.33%) |
Jan 16, 2020 | 3.070 | 3.070 | 3.000 | 3.020 | 4,411 | +0.05(+1.68%) |
Jan 15, 2020 | 3.010 | 3.060 | 2.950 | 2.970 | 5,898 | -0.05(-1.66%) |
Jan 14, 2020 | 3.020 | 3.185 | 3.020 | 3.020 | 20,211 | -0.08(-2.58%) |
Jan 13, 2020 | 3.260 | 3.260 | 3.100 | 3.100 | 15,843 | -0.02(-0.64%) |
Jan 10, 2020 | 2.880 | 3.274 | 2.880 | 3.120 | 52,200 | +0.27(+9.47%) |
Jan 09, 2020 | 2.620 | 2.910 | 2.620 | 2.850 | 14,001 | +0.15(+5.56%) |
Jan 08, 2020 | 2.560 | 2.720 | 2.560 | 2.700 | 8,113 | +0.10(+3.85%) |
Jan 07, 2020 | 2.570 | 2.660 | 2.570 | 2.600 | 1,025 | -0.09(-3.35%) |
Jan 06, 2020 | 2.650 | 2.750 | 2.650 | 2.690 | 4,198 | +0.07(+2.67%) |
Jan 03, 2020 | 2.570 | 2.985 | 2.510 | 2.620 | 16,200 | -0.06(-2.24%) |
Jan 02, 2020 | 2.440 | 2.720 | 2.400 | 2.680 | 6,247 | +0.23(+9.39%) |
Dec 31, 2019 | 2.470 | 2.658 | 2.370 | 2.450 | 49,500 | -0.05(-2.00%) |
Dec 30, 2019 | 2.600 | 2.760 | 2.450 | 2.500 | 26,275 | -0.10(-3.85%) |
Dec 27, 2019 | 2.750 | 2.750 | 2.500 | 2.600 | 23,600 | -0.04(-1.52%) |
Dec 26, 2019 | 2.650 | 3.060 | 2.550 | 2.640 | 31,431 | +0.09(+3.53%) |
Dec 24, 2019 | 2.600 | 2.830 | 2.500 | 2.550 | 139,100 | -0.10(-3.77%) |
Dec 23, 2019 | 2.620 | 2.670 | 2.600 | 2.650 | 11,718 | +0.05(+1.92%) |
Dec 20, 2019 | 2.640 | 2.660 | 2.230 | 2.600 | 54,800 | -0.04(-1.52%) |
Dec 19, 2019 | 2.570 | 2.910 | 2.540 | 2.640 | 19,462 | +0.12(+4.76%) |
Dec 18, 2019 | 2.910 | 3.170 | 2.320 | 2.520 | 330,582 | -0.56(-18.18%) |
Dec 17, 2019 | 3.055 | 3.080 | 3.055 | 3.080 | 1,085 | -0.10(-3.14%) |
Dec 16, 2019 | 3.225 | 3.225 | 3.180 | 3.180 | 4,652 | +0.03(+0.95%) |
Dec 13, 2019 | 3.250 | 3.250 | 3.130 | 3.150 | 27,100 | -0.10(-3.08%) |
Dec 12, 2019 | 2.950 | 3.340 | 2.950 | 3.250 | 43,556 | +0.35(+12.07%) |
Dec 11, 2019 | 3.244 | 3.244 | 2.520 | 2.900 | 78,461 | -0.27(-8.52%) |
Dec 10, 2019 | 3.150 | 3.170 | 3.079 | 3.170 | 2,465 | +0.10(+3.26%) |
Dec 09, 2019 | 3.100 | 3.100 | 3.060 | 3.070 | 5,360 | +0.02(+0.66%) |
Dec 06, 2019 | 3.020 | 3.210 | 3.020 | 3.050 | 7,000 | -0.05(-1.61%) |
Dec 05, 2019 | 3.045 | 3.130 | 3.045 | 3.100 | 10,179 | +0.08(+2.65%) |
Dec 04, 2019 | 3.040 | 3.120 | 3.000 | 3.020 | 9,215 | -0.18(-5.63%) |
Dec 03, 2019 | 3.310 | 3.375 | 3.150 | 3.200 | 4,784 | +0.04(+1.27%) |
Dec 02, 2019 | 3.350 | 3.350 | 3.060 | 3.160 | 36,780 | -0.25(-7.33%) |
Nov 29, 2019 | 3.460 | 3.480 | 3.350 | 3.410 | 3,200 | -0.04(-1.16%) |
Nov 27, 2019 | 3.400 | 3.460 | 3.380 | 3.450 | 6,200 | +0.04(+1.17%) |
Nov 26, 2019 | 3.555 | 3.555 | 3.380 | 3.410 | 6,341 | -0.04(-1.16%) |
Nov 25, 2019 | 3.420 | 3.470 | 3.420 | 3.450 | 4,195 | +0.07(+2.07%) |
Nov 22, 2019 | 3.818 | 3.818 | 3.350 | 3.380 | 5,300 | -0.03(-0.88%) |
Nov 21, 2019 | 3.720 | 3.800 | 3.400 | 3.410 | 22,990 | +0.01(+0.29%) |
Nov 20, 2019 | 3.600 | 3.610 | 3.400 | 3.400 | 22,841 | +0.04(+1.19%) |
Nov 19, 2019 | 3.400 | 3.690 | 3.300 | 3.360 | 42,235 | +0.03(+0.90%) |
Nov 18, 2019 | 3.340 | 3.460 | 2.970 | 3.330 | 23,353 | -0.01(-0.30%) |
Nov 15, 2019 | 3.240 | 3.480 | 3.090 | 3.340 | 21,800 | +0.29(+9.51%) |
Nov 14, 2019 | 3.224 | 3.224 | 3.010 | 3.050 | 5,354 | -0.18(-5.57%) |
Nov 13, 2019 | 3.340 | 3.383 | 3.120 | 3.230 | 9,429 | -0.01(-0.31%) |
Nov 12, 2019 | 3.360 | 3.420 | 3.210 | 3.240 | 14,391 | -0.03(-0.92%) |
Nov 11, 2019 | 3.330 | 3.470 | 3.270 | 3.270 | 6,263 | -0.14(-4.11%) |
Nov 08, 2019 | 3.330 | 3.820 | 3.330 | 3.410 | 12,600 | +0.16(+4.92%) |
Nov 07, 2019 | 3.250 | 3.520 | 3.240 | 3.250 | 5,314 | +0.05(+1.56%) |
Nov 06, 2019 | 3.330 | 3.330 | 3.180 | 3.200 | 2,003 | -0.11(-3.32%) |
Nov 05, 2019 | 3.350 | 3.501 | 3.280 | 3.310 | 16,649 | -0.04(-1.19%) |
Nov 04, 2019 | 3.440 | 3.500 | 3.340 | 3.350 | 70,369 | -0.05(-1.47%) |