Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.650 | 3.710 | 3.320 | 3.500 | 43,600 | -0.13(-3.58%) |
Jan 30, 2020 | 3.668 | 3.670 | 3.550 | 3.630 | 15,027 | -0.03(-0.82%) |
Jan 29, 2020 | 3.673 | 3.720 | 3.604 | 3.660 | 10,788 | +0.00(+0.08%) |
Jan 28, 2020 | 3.510 | 3.760 | 3.510 | 3.657 | 11,348 | +0.14(+3.90%) |
Jan 27, 2020 | 2.690 | 3.664 | 2.690 | 3.520 | 4,461 | -0.10(-2.64%) |
Jan 24, 2020 | 3.840 | 3.840 | 3.540 | 3.616 | 20,000 | -0.20(-5.28%) |
Jan 23, 2020 | 3.809 | 3.818 | 3.751 | 3.817 | 40,403 | +0.03(+0.82%) |
Jan 22, 2020 | 3.720 | 3.870 | 3.687 | 3.786 | 44,927 | +0.16(+4.47%) |
Jan 21, 2020 | 3.620 | 3.750 | 3.602 | 3.624 | 33,339 | +0.17(+4.86%) |
Jan 17, 2020 | 3.282 | 3.620 | 3.282 | 3.456 | 22,000 | +0.19(+5.69%) |
Jan 16, 2020 | 3.254 | 3.445 | 3.250 | 3.270 | 70,241 | +0.03(+1.01%) |
Jan 15, 2020 | 2.960 | 3.359 | 2.720 | 3.237 | 43,328 | +0.28(+9.30%) |
Jan 14, 2020 | 2.809 | 2.980 | 2.807 | 2.962 | 15,308 | +0.16(+5.57%) |
Jan 13, 2020 | 2.764 | 2.930 | 2.750 | 2.806 | 3,809 | +0.06(+2.02%) |
Jan 10, 2020 | 2.769 | 2.769 | 2.750 | 2.750 | 9,100 | -0.02(-0.72%) |
Jan 09, 2020 | 2.758 | 2.893 | 2.745 | 2.770 | 19,791 | -0.00(-0.15%) |
Jan 08, 2020 | 2.700 | 2.774 | 2.690 | 2.774 | 17,416 | +0.03(+1.25%) |
Jan 07, 2020 | 2.750 | 2.750 | 2.730 | 2.740 | 6,046 | -0.02(-0.72%) |
Jan 06, 2020 | 2.708 | 2.840 | 2.679 | 2.760 | 39,778 | +0.20(+7.68%) |
Jan 03, 2020 | 2.563 | 2.563 | 2.563 | 2.563 | 300 | -0.01(-0.26%) |
Jan 02, 2020 | 3.345 | 3.345 | 2.550 | 2.570 | 28,358 | +0.08(+3.21%) |
Dec 31, 2019 | 2.458 | 2.528 | 2.400 | 2.490 | 20,200 | -0.00(-0.13%) |
Dec 30, 2019 | 2.551 | 2.551 | 2.380 | 2.493 | 13,905 | -0.01(-0.27%) |
Dec 27, 2019 | 2.480 | 2.604 | 2.300 | 2.500 | 61,300 | +0.02(+0.81%) |
Dec 26, 2019 | 2.310 | 2.490 | 2.310 | 2.480 | 6,526 | +0.18(+8.00%) |
Dec 24, 2019 | 2.517 | 2.522 | 2.296 | 2.296 | 19,400 | -0.20(-8.10%) |
Dec 23, 2019 | 2.662 | 2.690 | 2.499 | 2.499 | 13,993 | -0.00(-0.06%) |
Dec 20, 2019 | 2.500 | 2.500 | 2.395 | 2.500 | 8,600 | +0.08(+3.31%) |
Dec 19, 2019 | 1.930 | 2.458 | 1.930 | 2.420 | 8,276 | +0.09(+3.95%) |
Dec 18, 2019 | 2.409 | 2.620 | 2.315 | 2.328 | 16,629 | +0.03(+1.38%) |
Dec 17, 2019 | 2.395 | 2.402 | 2.290 | 2.296 | 4,043 | -0.06(-2.70%) |
Dec 16, 2019 | 2.408 | 3.940 | 2.330 | 2.360 | 39,020 | +0.02(+0.89%) |
Dec 13, 2019 | 2.393 | 2.400 | 2.338 | 2.339 | 11,000 | +0.07(+2.90%) |
Dec 12, 2019 | 2.350 | 2.365 | 2.200 | 2.273 | 23,380 | -0.08(-3.27%) |
Dec 11, 2019 | 2.410 | 2.410 | 2.325 | 2.350 | 12,751 | +0.01(+0.43%) |
Dec 10, 2019 | 2.420 | 2.420 | 2.337 | 2.340 | 21,598 | -0.07(-2.96%) |
Dec 09, 2019 | 2.447 | 2.467 | 2.412 | 2.412 | 8,239 | -0.03(-1.36%) |
Dec 06, 2019 | 2.354 | 2.445 | 2.330 | 2.445 | 29,900 | +0.11(+4.87%) |
Dec 05, 2019 | 2.347 | 2.650 | 2.331 | 2.331 | 2,903 | +0.07(+3.15%) |
Dec 04, 2019 | 2.100 | 2.260 | 2.100 | 2.260 | 10,924 | +0.16(+7.62%) |
Dec 03, 2019 | 2.263 | 2.263 | 2.100 | 2.100 | 8,698 | -0.18(-7.89%) |
Dec 02, 2019 | 2.250 | 2.280 | 1.961 | 2.280 | 37,375 | +0.09(+4.11%) |
Nov 29, 2019 | 2.243 | 2.243 | 2.183 | 2.190 | 3,500 | -0.06(-2.67%) |
Nov 27, 2019 | 2.830 | 2.830 | 2.220 | 2.250 | 5,700 | +0.06(+2.60%) |
Nov 26, 2019 | 2.260 | 2.490 | 2.171 | 2.193 | 80,085 | -0.11(-4.65%) |
Nov 25, 2019 | 3.810 | 3.810 | 2.300 | 2.300 | 16,250 | -0.04(-1.83%) |
Nov 22, 2019 | 2.426 | 3.120 | 2.330 | 2.343 | 4,300 | +0.02(+0.95%) |
Nov 21, 2019 | 2.495 | 2.870 | 2.300 | 2.321 | 29,530 | -0.27(-10.54%) |
Nov 20, 2019 | 2.750 | 2.750 | 2.590 | 2.594 | 7,811 | -0.01(-0.36%) |
Nov 19, 2019 | 2.530 | 2.710 | 2.530 | 2.604 | 50,415 | +0.07(+2.96%) |
Nov 18, 2019 | 2.649 | 2.880 | 2.529 | 2.529 | 15,837 | -0.08(-3.11%) |
Nov 15, 2019 | 1.602 | 2.850 | 1.602 | 2.610 | 48,300 | -0.11(-4.14%) |
Nov 14, 2019 | 2.930 | 2.930 | 2.690 | 2.723 | 49,635 | -0.20(-6.98%) |
Nov 13, 2019 | 2.967 | 2.967 | 2.895 | 2.927 | 3,685 | +0.02(+0.58%) |
Nov 12, 2019 | 2.988 | 3.050 | 2.910 | 2.910 | 75,987 | -0.03(-1.02%) |
Nov 11, 2019 | 3.064 | 3.150 | 2.940 | 2.940 | 47,452 | -0.04(-1.34%) |
Nov 08, 2019 | 3.147 | 3.148 | 2.910 | 2.980 | 22,100 | -0.17(-5.40%) |
Nov 07, 2019 | 3.205 | 3.205 | 3.122 | 3.150 | 7,738 | -0.04(-1.27%) |
Nov 06, 2019 | 3.410 | 5.000 | 3.150 | 3.191 | 60,803 | +0.04(+1.42%) |
Nov 05, 2019 | 3.322 | 3.322 | 3.135 | 3.146 | 12,745 | +0.05(+1.48%) |
Nov 04, 2019 | 2.430 | 3.100 | 2.430 | 3.100 | 6,148 | +0.03(+0.98%) |