Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.760 | 2.800 | 2.542 | 2.750 | 15,100 | +0.02(+0.73%) |
Jan 30, 2020 | 2.810 | 2.820 | 2.650 | 2.730 | 73,204 | -0.04(-1.44%) |
Jan 29, 2020 | 2.740 | 2.790 | 2.740 | 2.770 | 10,377 | +0.04(+1.47%) |
Jan 28, 2020 | 2.680 | 2.790 | 2.673 | 2.730 | 36,734 | +0.11(+4.20%) |
Jan 27, 2020 | 2.610 | 2.720 | 2.600 | 2.620 | 38,594 | -0.03(-1.13%) |
Jan 24, 2020 | 2.604 | 2.740 | 2.604 | 2.650 | 40,200 | +0.04(+1.53%) |
Jan 23, 2020 | 2.620 | 2.730 | 2.540 | 2.610 | 56,870 | +0.01(+0.38%) |
Jan 22, 2020 | 2.550 | 2.670 | 2.510 | 2.600 | 53,507 | +0.10(+4.00%) |
Jan 21, 2020 | 2.700 | 2.700 | 2.500 | 2.500 | 19,701 | -0.15(-5.66%) |
Jan 17, 2020 | 2.680 | 2.680 | 2.540 | 2.650 | 22,800 | +0.10(+3.92%) |
Jan 16, 2020 | 2.570 | 2.620 | 2.550 | 2.550 | 9,134 | -0.08(-3.04%) |
Jan 15, 2020 | 2.840 | 2.840 | 2.520 | 2.630 | 28,693 | -0.22(-7.72%) |
Jan 14, 2020 | 2.380 | 2.860 | 2.360 | 2.850 | 97,607 | +0.49(+20.76%) |
Jan 13, 2020 | 2.400 | 2.400 | 2.360 | 2.360 | 6,756 | -0.02(-0.84%) |
Jan 10, 2020 | 2.420 | 2.490 | 2.342 | 2.380 | 14,400 | +0.06(+2.59%) |
Jan 09, 2020 | 2.270 | 2.533 | 2.270 | 2.320 | 23,132 | +0.05(+2.20%) |
Jan 08, 2020 | 2.430 | 2.462 | 2.250 | 2.270 | 53,324 | -0.16(-6.58%) |
Jan 07, 2020 | 2.570 | 2.820 | 2.430 | 2.430 | 78,970 | -0.04(-1.62%) |
Jan 06, 2020 | 2.490 | 2.550 | 2.410 | 2.470 | 36,975 | -0.10(-3.89%) |
Jan 03, 2020 | 2.850 | 2.876 | 2.500 | 2.570 | 59,400 | -0.20(-7.22%) |
Jan 02, 2020 | 3.230 | 3.230 | 2.660 | 2.770 | 222,557 | -0.18(-6.10%) |
Dec 31, 2019 | 2.700 | 3.760 | 2.700 | 2.950 | 378,900 | +0.34(+12.88%) |
Dec 30, 2019 | 2.230 | 2.700 | 2.210 | 2.613 | 172,403 | +0.35(+15.63%) |
Dec 27, 2019 | 2.190 | 2.380 | 2.184 | 2.260 | 141,000 | +0.10(+4.63%) |
Dec 26, 2019 | 2.150 | 2.190 | 2.100 | 2.160 | 18,201 | +0.04(+1.89%) |
Dec 24, 2019 | 2.180 | 2.190 | 2.080 | 2.120 | 5,300 | -0.07(-3.20%) |
Dec 23, 2019 | 2.070 | 2.190 | 2.070 | 2.190 | 10,976 | +0.12(+5.80%) |
Dec 20, 2019 | 2.120 | 2.230 | 2.070 | 2.070 | 56,400 | -0.08(-3.72%) |
Dec 19, 2019 | 2.190 | 2.280 | 2.050 | 2.150 | 21,759 | -0.12(-5.29%) |
Dec 18, 2019 | 2.220 | 2.270 | 2.160 | 2.270 | 34,325 | +0.01(+0.44%) |
Dec 17, 2019 | 2.300 | 2.300 | 2.200 | 2.260 | 18,174 | -0.04(-1.74%) |
Dec 16, 2019 | 2.280 | 2.300 | 2.174 | 2.300 | 31,571 | -0.04(-1.71%) |
Dec 13, 2019 | 2.360 | 2.360 | 2.320 | 2.340 | 7,100 | -0.02(-0.85%) |
Dec 12, 2019 | 2.390 | 2.430 | 2.300 | 2.360 | 18,835 | -0.03(-1.26%) |
Dec 11, 2019 | 2.250 | 2.430 | 2.120 | 2.390 | 33,961 | +0.14(+6.22%) |
Dec 10, 2019 | 2.280 | 2.340 | 2.220 | 2.250 | 60,697 | -0.02(-0.88%) |
Dec 09, 2019 | 2.390 | 2.440 | 2.150 | 2.270 | 64,938 | +0.01(+0.44%) |
Dec 06, 2019 | 2.100 | 2.380 | 2.100 | 2.260 | 60,500 | +0.17(+8.13%) |
Dec 05, 2019 | 2.060 | 2.180 | 2.050 | 2.090 | 59,336 | -0.01(-0.48%) |
Dec 04, 2019 | 2.320 | 2.320 | 2.060 | 2.100 | 131,486 | -0.14(-6.25%) |
Dec 03, 2019 | 2.110 | 2.306 | 2.103 | 2.240 | 51,342 | +0.04(+1.82%) |
Dec 02, 2019 | 2.680 | 2.680 | 2.000 | 2.200 | 161,269 | -0.20(-8.33%) |
Nov 29, 2019 | 2.430 | 2.490 | 2.385 | 2.400 | 81,900 | -0.15(-5.88%) |
Nov 27, 2019 | 2.810 | 2.810 | 2.511 | 2.550 | 70,200 | -0.20(-7.27%) |
Nov 26, 2019 | 3.170 | 3.170 | 2.560 | 2.750 | 165,035 | -0.25(-8.33%) |
Nov 25, 2019 | 3.110 | 3.280 | 2.950 | 3.000 | 126,291 | -0.34(-10.15%) |
Nov 22, 2019 | 3.460 | 3.500 | 3.000 | 3.339 | 38,200 | -0.36(-9.76%) |
Nov 21, 2019 | 4.000 | 4.000 | 2.900 | 3.700 | 187,118 | -0.52(-12.32%) |
Nov 20, 2019 | 4.040 | 4.360 | 4.040 | 4.220 | 70,290 | +0.02(+0.48%) |
Nov 19, 2019 | 4.180 | 4.250 | 4.050 | 4.200 | 13,567 | +0.10(+2.44%) |
Nov 18, 2019 | 4.280 | 4.280 | 4.050 | 4.100 | 5,123 | -0.18(-4.21%) |
Nov 15, 2019 | 4.050 | 4.280 | 4.050 | 4.280 | 17,200 | +0.14(+3.38%) |
Nov 14, 2019 | 4.130 | 4.245 | 4.050 | 4.140 | 4,913 | -0.01(-0.24%) |
Nov 13, 2019 | 4.250 | 4.270 | 4.130 | 4.150 | 10,593 | -0.06(-1.43%) |
Nov 12, 2019 | 4.220 | 4.280 | 4.170 | 4.210 | 24,859 | -0.08(-1.86%) |
Nov 11, 2019 | 4.305 | 4.305 | 4.151 | 4.290 | 5,529 | +0.04(+0.94%) |
Nov 08, 2019 | 4.140 | 4.344 | 4.115 | 4.250 | 93,000 | +0.10(+2.41%) |
Nov 07, 2019 | 4.090 | 4.150 | 3.980 | 4.150 | 12,918 | +0.11(+2.72%) |
Nov 06, 2019 | 4.050 | 4.090 | 3.965 | 4.040 | 8,973 | -0.06(-1.46%) |
Nov 05, 2019 | 4.100 | 4.130 | 4.030 | 4.100 | 41,587 | +0.05(+1.36%) |
Nov 04, 2019 | 3.970 | 4.070 | 3.950 | 4.045 | 36,259 | +0.04(+1.12%) |