Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.149 | 3.211 | 3.038 | 3.112 | 17,781,622 | -0.09(-2.89%) |
Jan 30, 2020 | 3.254 | 3.316 | 3.106 | 3.204 | 14,263,886 | -0.12(-3.58%) |
Jan 29, 2020 | 3.598 | 3.609 | 3.300 | 3.323 | 15,349,437 | -0.22(-6.11%) |
Jan 28, 2020 | 3.644 | 3.662 | 3.516 | 3.539 | 9,874,600 | -0.06(-1.62%) |
Jan 27, 2020 | 3.563 | 3.679 | 3.475 | 3.598 | 14,856,177 | -0.02(-0.48%) |
Jan 24, 2020 | 3.837 | 3.861 | 3.569 | 3.615 | 10,273,499 | -0.19(-5.06%) |
Jan 23, 2020 | 3.825 | 3.861 | 3.691 | 3.808 | 9,835,608 | -0.03(-0.76%) |
Jan 22, 2020 | 3.983 | 3.989 | 3.767 | 3.837 | 10,380,126 | -0.12(-2.95%) |
Jan 21, 2020 | 4.269 | 4.281 | 3.907 | 3.954 | 17,216,446 | -0.27(-6.49%) |
Jan 17, 2020 | 4.456 | 4.480 | 4.223 | 4.229 | 12,551,743 | -0.19(-4.36%) |
Jan 16, 2020 | 4.445 | 4.596 | 4.398 | 4.421 | 7,939,719 | -0.01(-0.26%) |
Jan 15, 2020 | 4.322 | 4.439 | 4.299 | 4.433 | 5,982,191 | +0.11(+2.43%) |
Jan 14, 2020 | 4.199 | 4.345 | 4.147 | 4.328 | 3,903,135 | +0.13(+3.06%) |
Jan 13, 2020 | 4.118 | 4.252 | 4.045 | 4.199 | 4,919,524 | +0.09(+2.28%) |
Jan 10, 2020 | 4.100 | 4.123 | 4.027 | 4.106 | 6,778,742 | -0.01(-0.14%) |
Jan 09, 2020 | 4.082 | 4.129 | 3.948 | 4.112 | 7,219,415 | +0.05(+1.30%) |
Jan 08, 2020 | 4.275 | 4.304 | 4.059 | 4.059 | 6,706,467 | -0.21(-4.92%) |
Jan 07, 2020 | 4.334 | 4.337 | 4.211 | 4.269 | 7,407,174 | -0.05(-1.22%) |
Jan 06, 2020 | 4.188 | 4.369 | 4.147 | 4.322 | 9,634,983 | +0.15(+3.64%) |
Jan 03, 2020 | 4.199 | 4.234 | 4.001 | 4.170 | 9,258,683 | +0.03(+0.71%) |
Jan 02, 2020 | 4.450 | 4.468 | 4.106 | 4.141 | 7,413,968 | -0.29(-6.59%) |
Dec 31, 2019 | 4.252 | 4.450 | 4.135 | 4.433 | 9,605,402 | +0.15(+3.41%) |
Dec 30, 2019 | 4.316 | 4.345 | 4.100 | 4.287 | 14,153,496 | -0.03(-0.68%) |
Dec 27, 2019 | 4.363 | 4.427 | 4.196 | 4.316 | 15,473,087 | -0.04(-0.94%) |
Dec 26, 2019 | 4.205 | 4.415 | 4.188 | 4.357 | 10,803,564 | +0.16(+3.90%) |
Dec 24, 2019 | 4.234 | 4.252 | 4.126 | 4.193 | 4,684,902 | -0.02(-0.55%) |
Dec 23, 2019 | 4.047 | 4.240 | 3.995 | 4.217 | 12,653,324 | +0.17(+4.18%) |
Dec 20, 2019 | 4.001 | 4.082 | 3.942 | 4.047 | 26,992,036 | +0.06(+1.61%) |
Dec 19, 2019 | 3.913 | 4.059 | 3.831 | 3.983 | 21,048,760 | +0.09(+2.25%) |
Dec 18, 2019 | 3.697 | 3.913 | 3.697 | 3.896 | 13,987,499 | +0.20(+5.54%) |
Dec 17, 2019 | 3.528 | 3.808 | 3.516 | 3.691 | 17,138,706 | +0.20(+5.69%) |
Dec 16, 2019 | 3.458 | 3.580 | 3.428 | 3.493 | 10,221,550 | +0.08(+2.22%) |
Dec 13, 2019 | 3.463 | 3.528 | 3.358 | 3.417 | 11,626,132 | -0.04(-1.18%) |
Dec 12, 2019 | 3.206 | 3.528 | 3.160 | 3.458 | 17,552,778 | +0.26(+8.23%) |
Dec 11, 2019 | 3.241 | 3.276 | 3.160 | 3.195 | 11,450,464 | -0.05(-1.44%) |
Dec 10, 2019 | 3.014 | 3.265 | 3.002 | 3.241 | 18,786,180 | +0.24(+7.98%) |
Dec 09, 2019 | 2.716 | 3.288 | 2.692 | 3.002 | 25,716,810 | +0.38(+14.48%) |
Dec 06, 2019 | 2.640 | 2.698 | 2.599 | 2.622 | 9,257,142 | -0.01(-0.44%) |
Dec 05, 2019 | 2.687 | 2.704 | 2.605 | 2.634 | 7,675,757 | -0.05(-1.74%) |
Dec 04, 2019 | 2.599 | 2.716 | 2.587 | 2.681 | 11,804,900 | +0.11(+4.08%) |
Dec 03, 2019 | 2.564 | 2.666 | 2.488 | 2.576 | 10,786,092 | -0.01(-0.45%) |
Dec 02, 2019 | 2.698 | 2.751 | 2.564 | 2.587 | 8,873,325 | -0.09(-3.27%) |
Nov 29, 2019 | 2.728 | 2.763 | 2.669 | 2.675 | 4,542,276 | -0.05(-1.72%) |
Nov 27, 2019 | 2.833 | 2.838 | 2.672 | 2.722 | 8,328,106 | -0.10(-3.52%) |
Nov 26, 2019 | 2.920 | 2.949 | 2.803 | 2.821 | 6,353,346 | -0.10(-3.40%) |
Nov 25, 2019 | 2.821 | 2.973 | 2.803 | 2.920 | 10,812,474 | +0.10(+3.52%) |
Nov 22, 2019 | 2.868 | 2.900 | 2.789 | 2.821 | 12,388,400 | -0.02(-0.82%) |
Nov 21, 2019 | 2.815 | 2.891 | 2.763 | 2.844 | 18,319,412 | +0.04(+1.46%) |
Nov 20, 2019 | 2.803 | 2.856 | 2.739 | 2.803 | 21,554,650 | +0.00(+0.00%) |
Nov 19, 2019 | 2.920 | 2.967 | 2.786 | 2.803 | 9,927,121 | -0.12(-4.19%) |
Nov 18, 2019 | 3.101 | 3.119 | 2.903 | 2.926 | 9,526,862 | -0.20(-6.36%) |
Nov 15, 2019 | 3.154 | 3.212 | 3.087 | 3.125 | 10,525,877 | -0.02(-0.56%) |
Nov 14, 2019 | 3.294 | 3.352 | 3.119 | 3.142 | 13,671,798 | -0.15(-4.44%) |
Nov 13, 2019 | 3.387 | 3.411 | 3.221 | 3.288 | 13,204,435 | -0.10(-2.93%) |
Nov 12, 2019 | 3.300 | 3.399 | 3.195 | 3.387 | 17,542,526 | +0.09(+2.84%) |
Nov 11, 2019 | 3.569 | 3.574 | 3.247 | 3.294 | 14,651,488 | -0.30(-8.44%) |
Nov 08, 2019 | 3.732 | 3.732 | 3.563 | 3.598 | 10,027,286 | -0.15(-4.05%) |
Nov 07, 2019 | 3.896 | 3.954 | 3.592 | 3.750 | 37,441,856 | -0.25(-6.14%) |
Nov 06, 2019 | 4.094 | 4.147 | 3.983 | 3.995 | 6,533,731 | -0.12(-2.84%) |
Nov 05, 2019 | 4.217 | 4.234 | 4.047 | 4.112 | 8,044,085 | -0.09(-2.22%) |
Nov 04, 2019 | 3.936 | 4.223 | 3.922 | 4.205 | 12,126,539 | +0.30(+7.62%) |