Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.972 | 3.060 | 2.972 | 3.060 | 3,084 | +0.09(+3.11%) |
Jan 30, 2020 | 3.261 | 3.261 | 2.955 | 2.968 | 13,833 | -0.22(-6.76%) |
Jan 29, 2020 | 3.207 | 3.207 | 3.159 | 3.184 | 1,984 | +0.07(+2.10%) |
Jan 28, 2020 | 3.118 | 3.118 | 3.118 | 3.118 | 418 | +0.00(+0.00%) |
Jan 27, 2020 | 3.281 | 3.281 | 3.118 | 3.118 | 16,606 | -0.27(-8.03%) |
Jan 24, 2020 | 3.390 | 3.390 | 3.390 | 3.390 | 293 | +0.00(+0.00%) |
Jan 23, 2020 | 3.390 | 3.390 | 3.390 | 3.390 | 402 | +0.09(+2.68%) |
Jan 22, 2020 | 3.247 | 3.344 | 3.247 | 3.302 | 37,476 | +0.00(+0.00%) |
Jan 21, 2020 | 3.139 | 3.302 | 3.139 | 3.302 | 893 | +0.11(+3.41%) |
Jan 17, 2020 | 3.254 | 3.254 | 3.156 | 3.193 | 6,316 | -0.06(-1.76%) |
Jan 16, 2020 | 3.316 | 3.316 | 3.250 | 3.250 | 3,425 | -0.04(-1.30%) |
Jan 15, 2020 | 3.316 | 3.316 | 3.261 | 3.293 | 3,322 | -0.03(-0.88%) |
Jan 14, 2020 | 3.268 | 3.322 | 3.268 | 3.322 | 1,128 | +0.05(+1.67%) |
Jan 13, 2020 | 3.370 | 3.370 | 3.263 | 3.268 | 11,653 | -0.09(-2.64%) |
Jan 10, 2020 | 3.268 | 3.356 | 3.268 | 3.356 | 3,231 | +0.10(+3.05%) |
Jan 09, 2020 | 3.268 | 3.268 | 3.250 | 3.257 | 3,005 | +0.02(+0.63%) |
Jan 08, 2020 | 3.268 | 3.268 | 3.237 | 3.237 | 3,166 | -0.03(-0.96%) |
Jan 07, 2020 | 3.268 | 3.268 | 3.268 | 3.268 | 333 | +0.00(+0.00%) |
Jan 06, 2020 | 3.268 | 3.268 | 3.213 | 3.268 | 2,586 | +0.07(+2.11%) |
Jan 03, 2020 | 3.241 | 3.241 | 3.200 | 3.200 | 1,909 | -0.05(-1.65%) |
Jan 02, 2020 | 3.213 | 3.254 | 3.213 | 3.254 | 1,837 | +0.01(+0.16%) |
Dec 31, 2019 | 3.268 | 3.268 | 3.249 | 3.249 | 1,615 | +0.00(+0.05%) |
Dec 30, 2019 | 3.241 | 3.277 | 3.241 | 3.248 | 3,403 | +0.00(+0.01%) |
Dec 27, 2019 | 3.234 | 3.275 | 3.234 | 3.247 | 2,937 | +0.03(+1.06%) |
Dec 26, 2019 | 3.118 | 3.281 | 3.118 | 3.213 | 28,263 | +0.21(+7.02%) |
Dec 24, 2019 | 3.074 | 3.079 | 3.003 | 3.003 | 3,084 | -0.18(-5.74%) |
Dec 23, 2019 | 3.091 | 3.186 | 3.091 | 3.185 | 5,132 | +0.11(+3.69%) |
Dec 20, 2019 | 2.996 | 3.091 | 2.996 | 3.072 | 2,643 | +0.08(+2.56%) |
Dec 19, 2019 | 3.002 | 3.050 | 2.996 | 2.996 | 41,431 | -0.03(-0.90%) |
Dec 18, 2019 | 3.064 | 3.077 | 2.996 | 3.023 | 58,466 | -0.03(-0.89%) |
Dec 17, 2019 | 3.064 | 3.064 | 3.050 | 3.050 | 29,833 | +0.02(+0.76%) |
Dec 16, 2019 | 2.866 | 3.064 | 2.866 | 3.027 | 30,947 | +0.13(+4.62%) |
Dec 13, 2019 | 2.989 | 2.989 | 2.893 | 2.893 | 44,506 | -0.01(-0.47%) |
Dec 12, 2019 | 2.839 | 2.941 | 2.805 | 2.907 | 6,443 | +0.03(+1.18%) |
Dec 11, 2019 | 2.873 | 2.873 | 2.873 | 2.873 | 756 | +0.04(+1.54%) |
Dec 10, 2019 | 2.778 | 2.829 | 2.778 | 2.829 | 6,783 | +0.04(+1.44%) |
Dec 09, 2019 | 2.764 | 2.789 | 2.763 | 2.789 | 2,639 | +0.03(+0.95%) |
Dec 06, 2019 | 2.723 | 2.764 | 2.723 | 2.763 | 3,672 | +0.21(+8.23%) |
Dec 05, 2019 | 2.784 | 2.784 | 2.553 | 2.553 | 10,702 | -0.20(-7.18%) |
Dec 04, 2019 | 2.778 | 2.778 | 2.750 | 2.750 | 844 | +0.00(+0.00%) |
Dec 03, 2019 | 2.737 | 2.762 | 2.737 | 2.750 | 1,874 | +0.00(+0.00%) |
Dec 02, 2019 | 2.744 | 2.750 | 2.703 | 2.750 | 6,789 | +0.01(+0.35%) |
Nov 29, 2019 | 2.764 | 2.764 | 2.727 | 2.741 | 5,287 | -0.00(-0.03%) |
Nov 27, 2019 | 2.757 | 2.757 | 2.737 | 2.742 | 2,937 | +0.01(+0.43%) |
Nov 26, 2019 | 2.744 | 2.757 | 2.730 | 2.730 | 1,586 | -0.01(-0.49%) |
Nov 25, 2019 | 2.730 | 2.744 | 2.688 | 2.743 | 4,089 | -0.00(-0.18%) |
Nov 22, 2019 | 2.757 | 2.757 | 2.710 | 2.748 | 1,028 | -0.01(-0.32%) |
Nov 21, 2019 | 2.757 | 2.757 | 2.757 | 2.757 | 208 | +0.00(+0.00%) |
Nov 20, 2019 | 2.757 | 2.757 | 2.757 | 2.757 | 317 | +0.01(+0.50%) |
Nov 19, 2019 | 2.750 | 2.750 | 2.744 | 2.744 | 893 | +0.02(+0.75%) |
Nov 18, 2019 | 2.696 | 2.750 | 2.682 | 2.723 | 14,078 | +0.03(+1.27%) |
Nov 15, 2019 | 2.730 | 2.730 | 2.689 | 2.689 | 3,525 | -0.04(-1.49%) |
Nov 14, 2019 | 2.757 | 2.757 | 2.730 | 2.730 | 1,791 | +0.07(+2.82%) |
Nov 13, 2019 | 2.757 | 2.757 | 2.655 | 2.655 | 110,914 | -0.07(-2.62%) |
Nov 12, 2019 | 2.757 | 2.757 | 2.723 | 2.727 | 4,820 | -0.00(-0.12%) |
Nov 11, 2019 | 2.757 | 2.757 | 2.730 | 2.730 | 4,305 | -0.03(-0.99%) |
Nov 08, 2019 | 2.825 | 2.825 | 2.757 | 2.757 | 4,700 | -0.10(-3.57%) |
Nov 07, 2019 | 2.859 | 2.859 | 2.859 | 2.859 | 345 | +0.00(+0.00%) |
Nov 06, 2019 | 2.819 | 2.859 | 2.819 | 2.859 | 724 | -0.00(-0.05%) |
Nov 05, 2019 | 2.861 | 2.861 | 2.861 | 2.861 | 365 | +0.04(+1.25%) |
Nov 04, 2019 | 2.819 | 2.863 | 2.819 | 2.825 | 3,014 | +0.01(+0.24%) |