Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.310 | 2.580 | 2.300 | 2.550 | 1,480,700 | +0.23(+9.91%) |
Dec 30, 2019 | 2.330 | 2.410 | 2.250 | 2.320 | 1,888,185 | -0.05(-2.11%) |
Dec 27, 2019 | 2.330 | 2.440 | 2.280 | 2.370 | 1,252,300 | +0.06(+2.60%) |
Dec 26, 2019 | 2.330 | 2.360 | 2.220 | 2.310 | 892,876 | -0.01(-0.43%) |
Dec 24, 2019 | 2.370 | 2.405 | 2.290 | 2.320 | 486,800 | -0.04(-1.69%) |
Dec 23, 2019 | 2.570 | 2.570 | 2.345 | 2.360 | 1,224,388 | -0.15(-5.98%) |
Dec 20, 2019 | 2.480 | 2.580 | 2.410 | 2.510 | 1,609,000 | +0.04(+1.62%) |
Dec 19, 2019 | 2.580 | 2.670 | 2.450 | 2.470 | 1,067,739 | -0.13(-5.00%) |
Dec 18, 2019 | 2.480 | 2.670 | 2.420 | 2.600 | 1,135,664 | +0.10(+4.00%) |
Dec 17, 2019 | 2.540 | 2.570 | 2.380 | 2.500 | 1,112,376 | -0.01(-0.40%) |
Dec 16, 2019 | 2.740 | 2.760 | 2.500 | 2.510 | 1,468,547 | -0.18(-6.69%) |
Dec 13, 2019 | 2.640 | 2.850 | 2.600 | 2.690 | 1,340,200 | +0.01(+0.37%) |
Dec 12, 2019 | 2.960 | 2.960 | 2.500 | 2.680 | 2,459,958 | -0.25(-8.53%) |
Dec 11, 2019 | 3.010 | 3.020 | 2.850 | 2.930 | 877,262 | -0.04(-1.35%) |
Dec 10, 2019 | 3.070 | 3.105 | 2.890 | 2.970 | 1,151,985 | -0.09(-2.94%) |
Dec 09, 2019 | 3.180 | 3.205 | 3.050 | 3.060 | 753,972 | -0.13(-4.08%) |
Dec 06, 2019 | 3.190 | 3.280 | 3.130 | 3.190 | 782,400 | +0.03(+0.95%) |
Dec 05, 2019 | 3.160 | 3.220 | 3.080 | 3.160 | 589,997 | +0.03(+0.96%) |
Dec 04, 2019 | 3.100 | 3.295 | 3.095 | 3.130 | 830,952 | +0.04(+1.29%) |
Dec 03, 2019 | 3.250 | 3.292 | 3.050 | 3.090 | 1,332,940 | -0.28(-8.31%) |
Dec 02, 2019 | 3.490 | 3.590 | 3.350 | 3.370 | 598,583 | -0.12(-3.44%) |
Nov 29, 2019 | 3.470 | 3.590 | 3.417 | 3.490 | 507,700 | +0.02(+0.58%) |
Nov 27, 2019 | 3.300 | 3.470 | 3.222 | 3.470 | 1,090,500 | +0.18(+5.47%) |
Nov 26, 2019 | 3.370 | 3.440 | 3.210 | 3.290 | 985,205 | -0.05(-1.50%) |
Nov 25, 2019 | 3.280 | 3.500 | 3.130 | 3.340 | 1,175,640 | +0.07(+2.14%) |
Nov 22, 2019 | 3.380 | 3.430 | 3.260 | 3.270 | 1,031,500 | -0.10(-2.97%) |
Nov 21, 2019 | 3.490 | 3.490 | 3.325 | 3.370 | 695,027 | -0.11(-3.16%) |
Nov 20, 2019 | 3.380 | 3.680 | 3.290 | 3.480 | 816,411 | +0.07(+2.05%) |
Nov 19, 2019 | 3.480 | 3.570 | 3.395 | 3.410 | 449,359 | -0.05(-1.45%) |
Nov 18, 2019 | 3.600 | 3.650 | 3.405 | 3.460 | 658,952 | -0.16(-4.42%) |
Nov 15, 2019 | 3.690 | 3.870 | 3.610 | 3.620 | 851,000 | -0.02(-0.55%) |
Nov 14, 2019 | 3.590 | 3.750 | 3.460 | 3.640 | 794,770 | +0.05(+1.39%) |
Nov 13, 2019 | 3.760 | 3.845 | 3.490 | 3.590 | 1,120,495 | -0.21(-5.53%) |
Nov 12, 2019 | 4.080 | 4.090 | 3.700 | 3.800 | 1,076,570 | -0.33(-7.99%) |
Nov 11, 2019 | 4.160 | 4.174 | 4.050 | 4.130 | 567,117 | -0.13(-3.05%) |
Nov 08, 2019 | 4.420 | 4.435 | 4.160 | 4.260 | 719,700 | -0.14(-3.18%) |
Nov 07, 2019 | 4.290 | 4.523 | 4.270 | 4.400 | 1,282,318 | +0.17(+4.02%) |
Nov 06, 2019 | 4.180 | 4.310 | 4.030 | 4.230 | 925,357 | +0.04(+0.95%) |
Nov 05, 2019 | 4.350 | 4.560 | 4.035 | 4.190 | 1,832,281 | -0.10(-2.33%) |
Nov 04, 2019 | 3.450 | 4.340 | 3.450 | 4.290 | 2,704,795 | +0.88(+25.81%) |
Nov 01, 2019 | 3.460 | 3.515 | 3.310 | 3.410 | 1,111,000 | +0.06(+1.79%) |
Oct 31, 2019 | 3.700 | 3.860 | 3.270 | 3.350 | 1,845,056 | -0.44(-11.61%) |
Oct 30, 2019 | 4.400 | 4.425 | 3.790 | 3.790 | 1,464,990 | -0.62(-14.06%) |
Oct 29, 2019 | 4.490 | 4.610 | 4.340 | 4.410 | 829,898 | -0.14(-3.08%) |
Oct 28, 2019 | 4.600 | 4.750 | 4.430 | 4.550 | 1,095,535 | -0.03(-0.66%) |
Oct 25, 2019 | 4.360 | 4.790 | 4.330 | 4.580 | 1,320,900 | +0.16(+3.62%) |
Oct 24, 2019 | 4.560 | 4.560 | 4.280 | 4.420 | 733,116 | -0.13(-2.86%) |
Oct 23, 2019 | 4.460 | 4.600 | 4.320 | 4.550 | 696,625 | +0.10(+2.25%) |
Oct 22, 2019 | 4.550 | 4.558 | 4.240 | 4.450 | 840,905 | -0.07(-1.55%) |
Oct 21, 2019 | 4.290 | 4.590 | 4.290 | 4.520 | 1,292,530 | +0.22(+5.12%) |
Oct 18, 2019 | 4.250 | 4.450 | 4.170 | 4.300 | 1,276,800 | +0.00(+0.00%) |
Oct 17, 2019 | 3.910 | 4.360 | 3.910 | 4.300 | 1,317,680 | +0.23(+5.65%) |
Oct 16, 2019 | 3.860 | 4.170 | 3.860 | 4.070 | 959,651 | +0.21(+5.44%) |
Oct 15, 2019 | 3.600 | 3.870 | 3.570 | 3.860 | 837,240 | +0.28(+7.82%) |
Oct 14, 2019 | 3.530 | 3.660 | 3.426 | 3.580 | 632,475 | +0.00(+0.00%) |
Oct 11, 2019 | 3.490 | 3.705 | 3.450 | 3.580 | 1,518,500 | +0.17(+4.99%) |
Oct 10, 2019 | 3.400 | 3.610 | 3.360 | 3.410 | 947,983 | +0.01(+0.29%) |
Oct 09, 2019 | 3.390 | 3.480 | 3.270 | 3.400 | 673,311 | +0.06(+1.80%) |
Oct 08, 2019 | 3.370 | 3.510 | 3.150 | 3.340 | 1,272,537 | -0.12(-3.47%) |
Oct 07, 2019 | 3.480 | 3.590 | 3.190 | 3.460 | 1,374,152 | -0.03(-0.86%) |
Oct 04, 2019 | 3.150 | 3.785 | 3.138 | 3.490 | 2,908,400 | +0.37(+11.86%) |
Oct 03, 2019 | 2.860 | 3.130 | 2.700 | 3.120 | 877,452 | +0.24(+8.33%) |
Oct 02, 2019 | 2.880 | 2.925 | 2.740 | 2.880 | 708,036 | -0.03(-1.03%) |