Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.310 | 2.750 | 2.305 | 2.530 | 1,750,300 | +0.23(+10.00%) |
Dec 30, 2019 | 2.600 | 2.630 | 2.250 | 2.300 | 3,165,410 | -0.47(-16.97%) |
Dec 27, 2019 | 3.070 | 3.190 | 2.640 | 2.770 | 4,495,500 | -0.50(-15.29%) |
Dec 26, 2019 | 3.080 | 3.600 | 2.920 | 3.270 | 24,908,216 | +0.94(+40.34%) |
Dec 24, 2019 | 2.250 | 2.600 | 2.070 | 2.330 | 5,685,500 | +0.38(+19.49%) |
Dec 23, 2019 | 2.000 | 2.100 | 1.880 | 1.950 | 2,231,513 | +0.09(+4.84%) |
Dec 20, 2019 | 1.690 | 2.370 | 1.600 | 1.860 | 8,529,800 | +0.25(+15.53%) |
Dec 19, 2019 | 1.600 | 1.620 | 1.590 | 1.610 | 105,627 | +0.02(+1.26%) |
Dec 18, 2019 | 1.600 | 1.630 | 1.560 | 1.590 | 148,143 | -0.01(-0.63%) |
Dec 17, 2019 | 1.600 | 1.620 | 1.580 | 1.600 | 153,419 | +0.00(+0.00%) |
Dec 16, 2019 | 1.670 | 1.670 | 1.560 | 1.600 | 128,633 | -0.03(-1.84%) |
Dec 13, 2019 | 1.660 | 1.730 | 1.580 | 1.630 | 227,000 | +0.02(+1.24%) |
Dec 12, 2019 | 1.620 | 1.640 | 1.590 | 1.610 | 160,249 | -0.01(-0.62%) |
Dec 11, 2019 | 1.640 | 1.700 | 1.610 | 1.620 | 222,431 | -0.01(-0.61%) |
Dec 10, 2019 | 1.750 | 1.790 | 1.600 | 1.630 | 302,425 | -0.09(-5.23%) |
Dec 09, 2019 | 1.580 | 1.820 | 1.520 | 1.720 | 1,077,742 | +0.20(+13.16%) |
Dec 06, 2019 | 1.560 | 1.600 | 1.520 | 1.520 | 105,500 | -0.05(-3.18%) |
Dec 05, 2019 | 1.570 | 1.600 | 1.510 | 1.570 | 112,618 | -0.01(-0.63%) |
Dec 04, 2019 | 1.590 | 1.600 | 1.510 | 1.580 | 281,183 | +0.04(+2.60%) |
Dec 03, 2019 | 1.550 | 1.550 | 1.500 | 1.540 | 128,531 | +0.01(+0.33%) |
Dec 02, 2019 | 1.555 | 1.580 | 1.508 | 1.535 | 119,140 | +0.01(+0.99%) |
Nov 29, 2019 | 1.590 | 1.640 | 1.510 | 1.520 | 180,400 | -0.08(-5.00%) |
Nov 27, 2019 | 1.600 | 1.630 | 1.580 | 1.600 | 108,900 | +0.00(+0.00%) |
Nov 26, 2019 | 1.580 | 1.610 | 1.570 | 1.600 | 126,996 | +0.01(+0.63%) |
Nov 25, 2019 | 1.530 | 1.610 | 1.530 | 1.590 | 72,204 | +0.06(+3.92%) |
Nov 22, 2019 | 1.570 | 1.580 | 1.510 | 1.530 | 153,100 | -0.05(-3.16%) |
Nov 21, 2019 | 1.600 | 1.630 | 1.570 | 1.580 | 74,746 | -0.03(-1.86%) |
Nov 20, 2019 | 1.600 | 1.640 | 1.590 | 1.610 | 156,350 | +0.01(+0.63%) |
Nov 19, 2019 | 1.560 | 1.620 | 1.560 | 1.600 | 229,124 | +0.04(+2.56%) |
Nov 18, 2019 | 1.530 | 1.570 | 1.490 | 1.560 | 52,575 | +0.03(+1.96%) |
Nov 15, 2019 | 1.620 | 1.620 | 1.530 | 1.530 | 55,000 | -0.09(-5.56%) |
Nov 14, 2019 | 1.550 | 1.630 | 1.510 | 1.620 | 160,938 | +0.05(+3.18%) |
Nov 13, 2019 | 1.500 | 1.570 | 1.470 | 1.570 | 111,472 | +0.09(+6.08%) |
Nov 12, 2019 | 1.550 | 1.590 | 1.460 | 1.480 | 232,256 | -0.05(-3.27%) |
Nov 11, 2019 | 1.520 | 1.550 | 1.500 | 1.530 | 111,653 | -0.01(-0.65%) |
Nov 08, 2019 | 1.500 | 1.570 | 1.430 | 1.540 | 536,300 | -0.03(-1.91%) |
Nov 07, 2019 | 1.550 | 1.590 | 1.500 | 1.570 | 227,224 | +0.02(+1.29%) |
Nov 06, 2019 | 1.570 | 1.600 | 1.460 | 1.550 | 231,580 | -0.02(-1.27%) |
Nov 05, 2019 | 1.530 | 1.589 | 1.530 | 1.570 | 137,078 | +0.04(+2.61%) |
Nov 04, 2019 | 1.510 | 1.600 | 1.500 | 1.530 | 177,417 | +0.04(+2.68%) |
Nov 01, 2019 | 1.470 | 1.525 | 1.470 | 1.490 | 425,700 | +0.01(+0.68%) |
Oct 31, 2019 | 1.460 | 1.480 | 1.440 | 1.480 | 132,240 | +0.00(+0.00%) |
Oct 30, 2019 | 1.530 | 1.550 | 1.470 | 1.480 | 664,542 | -0.04(-2.63%) |
Oct 29, 2019 | 1.540 | 1.550 | 1.460 | 1.520 | 316,512 | -0.02(-1.30%) |
Oct 28, 2019 | 1.530 | 1.580 | 1.510 | 1.540 | 333,325 | +0.00(+0.00%) |
Oct 25, 2019 | 1.590 | 1.630 | 1.540 | 1.540 | 127,600 | -0.06(-3.75%) |
Oct 24, 2019 | 1.590 | 1.640 | 1.580 | 1.600 | 309,234 | +0.01(+0.63%) |
Oct 23, 2019 | 1.540 | 1.600 | 1.510 | 1.590 | 141,092 | +0.03(+1.92%) |
Oct 22, 2019 | 1.560 | 1.620 | 1.480 | 1.560 | 781,929 | +0.07(+4.70%) |
Oct 21, 2019 | 1.380 | 1.510 | 1.360 | 1.490 | 897,476 | +0.12(+8.76%) |
Oct 18, 2019 | 1.250 | 1.390 | 1.250 | 1.370 | 462,200 | +0.10(+7.87%) |
Oct 17, 2019 | 1.350 | 1.350 | 1.260 | 1.270 | 263,483 | -0.07(-5.58%) |
Oct 16, 2019 | 1.222 | 1.350 | 1.210 | 1.345 | 218,189 | +0.09(+7.60%) |
Oct 15, 2019 | 1.180 | 1.280 | 1.170 | 1.250 | 173,870 | +0.07(+5.93%) |
Oct 14, 2019 | 1.170 | 1.230 | 1.160 | 1.180 | 89,181 | +0.01(+0.85%) |
Oct 11, 2019 | 1.160 | 1.200 | 1.160 | 1.170 | 181,500 | +0.00(+0.00%) |
Oct 10, 2019 | 1.190 | 1.190 | 1.160 | 1.170 | 67,455 | -0.01(-0.85%) |
Oct 09, 2019 | 1.210 | 1.220 | 1.170 | 1.180 | 195,498 | -0.03(-2.48%) |
Oct 08, 2019 | 1.170 | 1.230 | 1.160 | 1.210 | 217,232 | +0.02(+1.68%) |
Oct 07, 2019 | 1.250 | 1.260 | 1.160 | 1.190 | 420,930 | -0.02(-1.65%) |
Oct 04, 2019 | 1.230 | 1.250 | 1.160 | 1.210 | 168,800 | -0.02(-1.63%) |
Oct 03, 2019 | 1.210 | 1.240 | 1.140 | 1.230 | 226,544 | +0.01(+0.82%) |
Oct 02, 2019 | 1.240 | 1.240 | 1.130 | 1.220 | 760,191 | -0.02(-1.61%) |