Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.960 | 3.350 | 2.851 | 3.210 | 4,763,700 | +0.45(+16.30%) |
Jan 30, 2020 | 2.850 | 2.940 | 2.750 | 2.760 | 1,539,291 | -0.18(-6.12%) |
Jan 29, 2020 | 3.000 | 3.070 | 2.850 | 2.940 | 2,459,305 | -0.06(-2.00%) |
Jan 28, 2020 | 3.060 | 3.110 | 2.900 | 3.000 | 1,754,393 | -0.08(-2.60%) |
Jan 27, 2020 | 3.040 | 3.100 | 2.930 | 3.080 | 1,484,559 | -0.01(-0.32%) |
Jan 24, 2020 | 3.130 | 3.140 | 3.000 | 3.090 | 1,066,200 | -0.06(-1.90%) |
Jan 23, 2020 | 3.140 | 3.300 | 2.900 | 3.150 | 3,116,280 | +0.04(+1.29%) |
Jan 22, 2020 | 3.390 | 3.390 | 3.020 | 3.110 | 2,778,096 | -0.23(-6.89%) |
Jan 21, 2020 | 3.280 | 3.380 | 3.200 | 3.340 | 898,541 | +0.05(+1.52%) |
Jan 17, 2020 | 3.470 | 3.503 | 3.160 | 3.290 | 2,255,100 | -0.24(-6.80%) |
Jan 16, 2020 | 3.630 | 3.640 | 3.440 | 3.530 | 1,071,296 | -0.08(-2.22%) |
Jan 15, 2020 | 3.650 | 3.670 | 3.450 | 3.610 | 1,382,747 | -0.05(-1.37%) |
Jan 14, 2020 | 3.600 | 3.680 | 3.480 | 3.660 | 1,176,297 | +0.09(+2.52%) |
Jan 13, 2020 | 3.460 | 3.630 | 3.330 | 3.570 | 1,490,973 | +0.14(+4.08%) |
Jan 10, 2020 | 3.410 | 3.490 | 3.280 | 3.430 | 817,000 | -0.03(-0.87%) |
Jan 09, 2020 | 3.400 | 3.540 | 3.330 | 3.460 | 1,155,096 | +0.07(+2.06%) |
Jan 08, 2020 | 3.260 | 3.400 | 3.200 | 3.390 | 1,624,728 | +0.10(+3.04%) |
Jan 07, 2020 | 3.230 | 3.370 | 3.230 | 3.290 | 1,144,885 | +0.08(+2.49%) |
Jan 06, 2020 | 3.050 | 3.250 | 3.000 | 3.210 | 848,627 | +0.14(+4.56%) |
Jan 03, 2020 | 3.000 | 3.100 | 2.980 | 3.070 | 1,012,200 | +0.00(+0.00%) |
Jan 02, 2020 | 3.060 | 3.100 | 2.960 | 3.070 | 964,084 | +0.03(+0.99%) |
Dec 31, 2019 | 3.060 | 3.150 | 2.870 | 3.040 | 1,681,200 | -0.01(-0.33%) |
Dec 30, 2019 | 3.180 | 3.180 | 2.950 | 3.050 | 1,538,976 | -0.17(-5.28%) |
Dec 27, 2019 | 3.470 | 3.470 | 3.130 | 3.220 | 1,664,200 | -0.24(-6.94%) |
Dec 26, 2019 | 3.480 | 3.540 | 3.400 | 3.460 | 914,509 | +0.00(+0.00%) |
Dec 24, 2019 | 3.500 | 3.500 | 3.360 | 3.460 | 686,500 | -0.06(-1.70%) |
Dec 23, 2019 | 3.340 | 3.550 | 3.260 | 3.520 | 1,526,414 | +0.15(+4.45%) |
Dec 20, 2019 | 3.260 | 3.370 | 3.200 | 3.370 | 1,451,800 | +0.12(+3.69%) |
Dec 19, 2019 | 3.320 | 3.380 | 3.200 | 3.250 | 1,100,058 | +0.01(+0.31%) |
Dec 18, 2019 | 3.130 | 3.400 | 3.120 | 3.240 | 2,703,612 | +0.14(+4.52%) |
Dec 17, 2019 | 2.870 | 3.290 | 2.850 | 3.100 | 3,101,466 | +0.22(+7.64%) |
Dec 16, 2019 | 2.890 | 2.940 | 2.810 | 2.880 | 743,233 | +0.05(+1.77%) |
Dec 13, 2019 | 2.810 | 2.890 | 2.760 | 2.830 | 756,300 | +0.02(+0.71%) |
Dec 12, 2019 | 2.870 | 2.910 | 2.720 | 2.810 | 1,213,897 | -0.05(-1.75%) |
Dec 11, 2019 | 2.880 | 2.960 | 2.830 | 2.860 | 865,735 | -0.03(-1.04%) |
Dec 10, 2019 | 2.910 | 2.920 | 2.800 | 2.890 | 793,695 | -0.02(-0.69%) |
Dec 09, 2019 | 2.900 | 2.920 | 2.760 | 2.910 | 1,349,181 | +0.04(+1.22%) |
Dec 06, 2019 | 3.090 | 3.170 | 2.870 | 2.875 | 2,327,900 | -0.15(-4.80%) |
Dec 05, 2019 | 2.850 | 3.170 | 2.780 | 3.020 | 5,095,652 | +0.22(+7.86%) |
Dec 04, 2019 | 2.800 | 2.840 | 2.730 | 2.800 | 1,271,249 | +0.03(+1.08%) |
Dec 03, 2019 | 2.850 | 2.850 | 2.680 | 2.770 | 942,224 | -0.09(-3.15%) |
Dec 02, 2019 | 2.650 | 2.900 | 2.620 | 2.860 | 1,338,724 | +0.11(+4.00%) |
Nov 29, 2019 | 2.640 | 2.778 | 2.550 | 2.750 | 744,500 | +0.01(+0.36%) |
Nov 27, 2019 | 2.680 | 2.780 | 2.520 | 2.740 | 1,224,300 | +0.06(+2.24%) |
Nov 26, 2019 | 2.560 | 2.690 | 2.550 | 2.680 | 759,927 | +0.10(+3.88%) |
Nov 25, 2019 | 2.750 | 2.760 | 2.440 | 2.580 | 1,509,176 | -0.16(-5.84%) |
Nov 22, 2019 | 2.870 | 2.960 | 2.660 | 2.740 | 3,147,500 | +0.09(+3.40%) |
Nov 21, 2019 | 2.520 | 2.680 | 2.480 | 2.650 | 1,260,327 | +0.14(+5.58%) |
Nov 20, 2019 | 2.550 | 2.590 | 2.500 | 2.510 | 751,787 | -0.07(-2.71%) |
Nov 19, 2019 | 2.590 | 2.660 | 2.530 | 2.580 | 1,008,243 | -0.01(-0.39%) |
Nov 18, 2019 | 2.710 | 2.830 | 2.580 | 2.590 | 1,414,856 | -0.15(-5.47%) |
Nov 15, 2019 | 2.940 | 3.000 | 2.700 | 2.740 | 2,175,300 | -0.24(-8.05%) |
Nov 14, 2019 | 2.620 | 3.020 | 2.510 | 2.980 | 1,992,104 | +0.38(+14.62%) |
Nov 13, 2019 | 2.650 | 2.680 | 2.530 | 2.600 | 1,575,269 | -0.13(-4.76%) |
Nov 12, 2019 | 2.850 | 2.900 | 2.620 | 2.730 | 1,771,076 | -0.15(-5.21%) |
Nov 11, 2019 | 2.990 | 3.090 | 2.800 | 2.880 | 1,999,957 | -0.21(-6.80%) |
Nov 08, 2019 | 3.140 | 3.300 | 2.850 | 3.090 | 6,128,700 | -0.04(-1.28%) |
Nov 07, 2019 | 2.450 | 3.280 | 2.140 | 3.130 | 8,330,381 | +0.67(+27.24%) |
Nov 06, 2019 | 2.540 | 2.580 | 2.330 | 2.460 | 1,603,787 | -0.05(-1.99%) |
Nov 05, 2019 | 2.720 | 2.720 | 2.470 | 2.510 | 1,413,186 | -0.26(-9.39%) |
Nov 04, 2019 | 2.750 | 2.810 | 2.520 | 2.770 | 1,442,260 | +0.03(+1.09%) |