Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.991 | 2.991 | 2.822 | 2.852 | 257,143 | -0.16(-5.30%) |
Jan 30, 2020 | 2.981 | 3.061 | 2.907 | 3.011 | 181,324 | -0.04(-1.31%) |
Jan 29, 2020 | 3.041 | 3.101 | 2.981 | 3.051 | 228,702 | +0.04(+1.32%) |
Jan 28, 2020 | 3.211 | 3.211 | 2.971 | 3.011 | 296,114 | -0.15(-4.73%) |
Jan 27, 2020 | 3.121 | 3.290 | 3.051 | 3.161 | 276,659 | -0.07(-2.16%) |
Jan 24, 2020 | 3.490 | 3.500 | 3.231 | 3.231 | 244,907 | -0.25(-7.16%) |
Jan 23, 2020 | 3.440 | 3.550 | 3.310 | 3.480 | 246,054 | +0.00(+0.00%) |
Jan 22, 2020 | 3.490 | 3.579 | 3.480 | 3.480 | 344,454 | -0.04(-1.13%) |
Jan 21, 2020 | 3.869 | 3.869 | 3.480 | 3.520 | 331,292 | -0.38(-9.72%) |
Jan 17, 2020 | 3.859 | 3.919 | 3.779 | 3.899 | 257,744 | +0.10(+2.62%) |
Jan 16, 2020 | 3.719 | 3.959 | 3.709 | 3.799 | 306,130 | +0.17(+4.67%) |
Jan 15, 2020 | 3.410 | 3.699 | 3.390 | 3.629 | 309,503 | +0.21(+6.12%) |
Jan 14, 2020 | 3.380 | 3.580 | 3.360 | 3.420 | 175,782 | +0.00(+0.00%) |
Jan 13, 2020 | 3.659 | 3.669 | 3.350 | 3.420 | 326,589 | -0.27(-7.30%) |
Jan 10, 2020 | 3.869 | 3.939 | 3.669 | 3.689 | 206,396 | -0.17(-4.39%) |
Jan 09, 2020 | 3.949 | 3.969 | 3.749 | 3.859 | 322,664 | -0.08(-2.03%) |
Jan 08, 2020 | 3.889 | 3.988 | 3.879 | 3.939 | 321,216 | +0.04(+1.02%) |
Jan 07, 2020 | 3.969 | 3.998 | 3.749 | 3.899 | 350,561 | -0.05(-1.26%) |
Jan 06, 2020 | 3.679 | 3.978 | 3.610 | 3.949 | 364,025 | +0.25(+6.74%) |
Jan 03, 2020 | 3.590 | 3.729 | 3.560 | 3.699 | 266,369 | +0.01(+0.27%) |
Jan 02, 2020 | 3.639 | 3.699 | 3.530 | 3.689 | 165,537 | +0.08(+2.21%) |
Dec 31, 2019 | 3.610 | 3.809 | 3.580 | 3.610 | 359,639 | -0.03(-0.82%) |
Dec 30, 2019 | 3.470 | 3.759 | 3.470 | 3.639 | 343,446 | +0.16(+4.73%) |
Dec 27, 2019 | 3.545 | 3.584 | 3.445 | 3.475 | 220,351 | -0.06(-1.69%) |
Dec 26, 2019 | 3.535 | 3.684 | 3.505 | 3.535 | 122,344 | -0.01(-0.28%) |
Dec 24, 2019 | 3.654 | 3.684 | 3.485 | 3.545 | 135,384 | -0.12(-3.26%) |
Dec 23, 2019 | 3.634 | 3.774 | 3.555 | 3.664 | 338,428 | +0.02(+0.55%) |
Dec 20, 2019 | 3.664 | 3.719 | 3.505 | 3.644 | 1,624,415 | +0.01(+0.27%) |
Dec 19, 2019 | 3.714 | 3.724 | 3.558 | 3.634 | 308,205 | -0.03(-0.82%) |
Dec 18, 2019 | 3.555 | 3.694 | 3.535 | 3.664 | 256,937 | +0.11(+3.08%) |
Dec 17, 2019 | 3.535 | 3.624 | 3.469 | 3.555 | 405,947 | +0.04(+1.13%) |
Dec 16, 2019 | 3.216 | 3.659 | 3.216 | 3.515 | 703,725 | +0.39(+12.42%) |
Dec 13, 2019 | 3.345 | 3.435 | 3.097 | 3.126 | 487,706 | -0.24(-7.10%) |
Dec 12, 2019 | 3.266 | 3.435 | 3.226 | 3.365 | 542,608 | +0.09(+2.74%) |
Dec 11, 2019 | 3.166 | 3.306 | 3.156 | 3.276 | 292,034 | +0.14(+4.44%) |
Dec 10, 2019 | 2.957 | 3.136 | 2.897 | 3.136 | 435,151 | +0.17(+5.70%) |
Dec 09, 2019 | 2.897 | 3.007 | 2.897 | 2.967 | 287,450 | +0.05(+1.71%) |
Dec 06, 2019 | 2.758 | 2.987 | 2.758 | 2.917 | 554,896 | +0.20(+7.33%) |
Dec 05, 2019 | 2.758 | 2.808 | 2.579 | 2.718 | 340,316 | -0.03(-1.09%) |
Dec 04, 2019 | 2.838 | 2.917 | 2.738 | 2.748 | 277,784 | -0.02(-0.72%) |
Dec 03, 2019 | 2.738 | 2.858 | 2.569 | 2.768 | 425,981 | +0.00(+0.00%) |
Dec 02, 2019 | 2.927 | 2.927 | 2.748 | 2.768 | 242,895 | -0.15(-5.12%) |
Nov 29, 2019 | 2.967 | 3.007 | 2.887 | 2.917 | 102,341 | -0.05(-1.68%) |
Nov 27, 2019 | 3.037 | 3.077 | 2.912 | 2.967 | 230,093 | -0.07(-2.30%) |
Nov 26, 2019 | 3.067 | 3.176 | 2.987 | 3.037 | 634,300 | -0.04(-1.29%) |
Nov 25, 2019 | 2.947 | 3.146 | 2.895 | 3.077 | 355,648 | +0.16(+5.46%) |
Nov 22, 2019 | 2.917 | 3.027 | 2.822 | 2.917 | 195,243 | +0.03(+1.03%) |
Nov 21, 2019 | 2.897 | 2.907 | 2.778 | 2.887 | 240,607 | -0.01(-0.34%) |
Nov 20, 2019 | 2.957 | 3.027 | 2.838 | 2.897 | 369,109 | -0.05(-1.69%) |
Nov 19, 2019 | 2.987 | 3.047 | 2.942 | 2.947 | 279,766 | -0.04(-1.33%) |
Nov 18, 2019 | 3.057 | 3.077 | 2.942 | 2.987 | 337,605 | -0.11(-3.54%) |
Nov 15, 2019 | 3.097 | 3.186 | 3.067 | 3.097 | 322,994 | +0.02(+0.65%) |
Nov 14, 2019 | 3.166 | 3.189 | 2.977 | 3.077 | 358,881 | -0.11(-3.44%) |
Nov 13, 2019 | 3.266 | 3.395 | 3.166 | 3.186 | 536,681 | -0.12(-3.61%) |
Nov 12, 2019 | 3.027 | 3.425 | 3.017 | 3.306 | 1,042,605 | +0.26(+8.50%) |
Nov 11, 2019 | 2.728 | 3.057 | 2.728 | 3.047 | 535,206 | +0.30(+10.87%) |
Nov 08, 2019 | 2.987 | 2.987 | 2.708 | 2.748 | 293,567 | -0.19(-6.44%) |
Nov 07, 2019 | 2.519 | 2.937 | 2.519 | 2.937 | 419,198 | +0.07(+2.43%) |
Nov 06, 2019 | 2.987 | 2.987 | 2.773 | 2.868 | 313,700 | -0.13(-4.32%) |
Nov 05, 2019 | 2.987 | 3.107 | 2.967 | 2.997 | 258,820 | +0.04(+1.35%) |
Nov 04, 2019 | 2.967 | 3.012 | 2.907 | 2.957 | 249,567 | +0.07(+2.41%) |