Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.890 | 2.950 | 2.800 | 2.860 | 369,500 | -0.03(-1.04%) |
Jan 30, 2020 | 2.960 | 2.990 | 2.802 | 2.890 | 500,247 | -0.08(-2.69%) |
Jan 29, 2020 | 2.990 | 3.080 | 2.950 | 2.970 | 301,439 | -0.01(-0.34%) |
Jan 28, 2020 | 2.970 | 3.080 | 2.946 | 2.980 | 454,710 | +0.05(+1.71%) |
Jan 27, 2020 | 2.800 | 2.970 | 2.760 | 2.930 | 628,233 | +0.01(+0.34%) |
Jan 24, 2020 | 3.000 | 3.030 | 2.858 | 2.920 | 543,200 | -0.07(-2.34%) |
Jan 23, 2020 | 3.060 | 3.090 | 2.910 | 2.990 | 695,611 | -0.07(-2.29%) |
Jan 22, 2020 | 3.190 | 3.210 | 3.000 | 3.060 | 633,436 | -0.11(-3.47%) |
Jan 21, 2020 | 3.370 | 3.390 | 3.110 | 3.170 | 844,436 | -0.13(-3.94%) |
Jan 17, 2020 | 3.200 | 3.400 | 3.150 | 3.300 | 1,029,400 | +0.13(+4.10%) |
Jan 16, 2020 | 3.060 | 3.200 | 3.030 | 3.170 | 791,299 | +0.15(+4.97%) |
Jan 15, 2020 | 3.070 | 3.070 | 2.950 | 3.020 | 697,704 | +0.06(+2.03%) |
Jan 14, 2020 | 3.070 | 3.140 | 2.930 | 2.960 | 755,045 | -0.14(-4.52%) |
Jan 13, 2020 | 3.000 | 3.230 | 3.000 | 3.100 | 1,049,015 | +0.11(+3.68%) |
Jan 10, 2020 | 2.960 | 3.020 | 2.869 | 2.990 | 798,100 | +0.11(+3.82%) |
Jan 09, 2020 | 2.930 | 3.060 | 2.860 | 2.880 | 869,870 | +0.03(+1.05%) |
Jan 08, 2020 | 2.960 | 2.980 | 2.740 | 2.850 | 992,979 | -0.05(-1.72%) |
Jan 07, 2020 | 2.970 | 2.990 | 2.775 | 2.900 | 633,511 | -0.06(-2.03%) |
Jan 06, 2020 | 2.650 | 3.000 | 2.630 | 2.960 | 1,248,222 | +0.31(+11.70%) |
Jan 03, 2020 | 2.780 | 2.780 | 2.550 | 2.650 | 860,000 | -0.22(-7.67%) |
Jan 02, 2020 | 2.630 | 2.880 | 2.570 | 2.870 | 1,071,124 | +0.28(+10.81%) |
Dec 31, 2019 | 2.360 | 2.590 | 2.360 | 2.590 | 541,300 | +0.23(+9.75%) |
Dec 30, 2019 | 2.550 | 2.569 | 2.350 | 2.360 | 832,657 | -0.18(-7.09%) |
Dec 27, 2019 | 2.840 | 2.900 | 2.510 | 2.540 | 1,024,400 | -0.25(-8.96%) |
Dec 26, 2019 | 2.550 | 2.810 | 2.550 | 2.790 | 820,567 | +0.26(+10.28%) |
Dec 24, 2019 | 2.530 | 2.530 | 2.430 | 2.530 | 367,200 | +0.02(+0.80%) |
Dec 23, 2019 | 2.390 | 2.530 | 2.350 | 2.510 | 738,996 | +0.06(+2.45%) |
Dec 20, 2019 | 2.410 | 2.450 | 2.350 | 2.450 | 696,300 | +0.04(+1.66%) |
Dec 19, 2019 | 2.440 | 2.475 | 2.380 | 2.410 | 415,656 | -0.02(-0.82%) |
Dec 18, 2019 | 2.420 | 2.480 | 2.390 | 2.430 | 482,071 | +0.04(+1.67%) |
Dec 17, 2019 | 2.540 | 2.540 | 2.370 | 2.390 | 600,776 | -0.10(-4.02%) |
Dec 16, 2019 | 2.440 | 2.510 | 2.420 | 2.490 | 947,961 | +0.05(+2.05%) |
Dec 13, 2019 | 2.400 | 2.478 | 2.385 | 2.440 | 425,700 | +0.00(+0.00%) |
Dec 12, 2019 | 2.370 | 2.580 | 2.300 | 2.440 | 843,339 | +0.08(+3.39%) |
Dec 11, 2019 | 2.380 | 2.450 | 2.320 | 2.360 | 502,558 | -0.01(-0.42%) |
Dec 10, 2019 | 2.440 | 2.471 | 2.320 | 2.370 | 625,265 | -0.11(-4.44%) |
Dec 09, 2019 | 2.700 | 2.700 | 2.380 | 2.480 | 779,874 | -0.17(-6.42%) |
Dec 06, 2019 | 2.770 | 3.000 | 2.620 | 2.650 | 934,800 | -0.26(-8.93%) |
Dec 05, 2019 | 3.210 | 3.450 | 2.710 | 2.910 | 2,685,944 | -0.12(-3.96%) |
Dec 04, 2019 | 2.430 | 3.320 | 2.310 | 3.030 | 2,849,876 | +0.67(+28.39%) |
Dec 03, 2019 | 2.380 | 2.380 | 2.250 | 2.360 | 388,610 | +0.00(+0.00%) |
Dec 02, 2019 | 2.430 | 2.430 | 2.320 | 2.360 | 368,255 | -0.04(-1.67%) |
Nov 29, 2019 | 2.390 | 2.430 | 2.351 | 2.400 | 254,700 | +0.04(+1.69%) |
Nov 27, 2019 | 2.380 | 2.420 | 2.320 | 2.360 | 320,100 | -0.01(-0.42%) |
Nov 26, 2019 | 2.480 | 2.550 | 2.320 | 2.370 | 387,698 | -0.09(-3.66%) |
Nov 25, 2019 | 2.310 | 2.550 | 2.310 | 2.460 | 446,247 | +0.15(+6.49%) |
Nov 22, 2019 | 2.400 | 2.430 | 2.310 | 2.310 | 348,200 | -0.09(-3.75%) |
Nov 21, 2019 | 2.450 | 2.450 | 2.360 | 2.400 | 268,612 | -0.02(-0.83%) |
Nov 20, 2019 | 2.400 | 2.560 | 2.400 | 2.420 | 415,408 | +0.01(+0.41%) |
Nov 19, 2019 | 2.400 | 2.450 | 2.350 | 2.410 | 361,884 | +0.01(+0.42%) |
Nov 18, 2019 | 2.470 | 2.500 | 2.320 | 2.400 | 471,554 | -0.08(-3.23%) |
Nov 15, 2019 | 2.450 | 2.500 | 2.412 | 2.480 | 258,500 | +0.08(+3.33%) |
Nov 14, 2019 | 2.500 | 2.540 | 2.380 | 2.400 | 514,759 | +0.01(+0.42%) |
Nov 13, 2019 | 2.360 | 2.460 | 2.300 | 2.390 | 240,197 | +0.04(+1.70%) |
Nov 12, 2019 | 2.410 | 2.470 | 2.330 | 2.350 | 393,652 | -0.10(-4.08%) |
Nov 11, 2019 | 2.470 | 2.500 | 2.400 | 2.450 | 282,686 | -0.02(-0.81%) |
Nov 08, 2019 | 2.570 | 2.610 | 2.450 | 2.470 | 464,400 | -0.10(-3.89%) |
Nov 07, 2019 | 2.550 | 2.680 | 2.520 | 2.570 | 276,319 | +0.02(+0.78%) |
Nov 06, 2019 | 2.750 | 2.750 | 2.530 | 2.550 | 404,472 | -0.16(-5.90%) |
Nov 05, 2019 | 2.760 | 2.800 | 2.660 | 2.710 | 272,845 | -0.05(-1.81%) |
Nov 04, 2019 | 2.790 | 2.960 | 2.750 | 2.760 | 370,287 | -0.02(-0.72%) |