Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.680 | 2.680 | 2.520 | 2.600 | 17,400 | -0.02(-0.94%) |
Dec 30, 2019 | 2.590 | 2.625 | 2.520 | 2.625 | 38,462 | -0.02(-0.72%) |
Dec 27, 2019 | 2.800 | 2.800 | 2.630 | 2.644 | 25,000 | -0.12(-4.21%) |
Dec 26, 2019 | 2.870 | 2.956 | 2.750 | 2.760 | 156,252 | -0.03(-1.08%) |
Dec 24, 2019 | 2.620 | 2.800 | 2.550 | 2.790 | 38,600 | +0.21(+8.14%) |
Dec 23, 2019 | 2.630 | 2.647 | 2.553 | 2.580 | 12,504 | -0.02(-0.77%) |
Dec 20, 2019 | 2.677 | 2.785 | 2.600 | 2.600 | 15,300 | -0.04(-1.52%) |
Dec 19, 2019 | 2.650 | 2.800 | 2.600 | 2.640 | 12,258 | +0.02(+0.76%) |
Dec 18, 2019 | 2.690 | 2.760 | 2.580 | 2.620 | 16,324 | -0.02(-0.76%) |
Dec 17, 2019 | 2.520 | 2.735 | 2.520 | 2.640 | 24,801 | +0.07(+2.72%) |
Dec 16, 2019 | 2.670 | 2.736 | 2.465 | 2.570 | 95,622 | -0.10(-3.75%) |
Dec 13, 2019 | 2.840 | 2.855 | 2.643 | 2.670 | 51,600 | -0.18(-6.32%) |
Dec 12, 2019 | 2.820 | 2.876 | 2.811 | 2.850 | 3,649 | -0.06(-2.11%) |
Dec 11, 2019 | 2.910 | 3.000 | 2.850 | 2.911 | 11,172 | -0.06(-1.98%) |
Dec 10, 2019 | 2.740 | 3.240 | 2.740 | 2.970 | 75,090 | +0.19(+6.83%) |
Dec 09, 2019 | 2.880 | 2.990 | 2.700 | 2.780 | 4,976 | -0.03(-1.07%) |
Dec 06, 2019 | 2.910 | 2.991 | 2.810 | 2.810 | 27,400 | -0.10(-3.44%) |
Dec 05, 2019 | 2.870 | 3.150 | 2.870 | 2.910 | 25,749 | +0.00(+0.00%) |
Dec 04, 2019 | 2.930 | 2.990 | 2.910 | 2.910 | 3,969 | -0.02(-0.72%) |
Dec 03, 2019 | 2.960 | 2.980 | 2.875 | 2.931 | 15,147 | -0.10(-3.27%) |
Dec 02, 2019 | 3.130 | 3.140 | 3.010 | 3.030 | 14,379 | -0.10(-3.19%) |
Nov 29, 2019 | 3.250 | 3.250 | 3.010 | 3.130 | 5,800 | +0.10(+3.30%) |
Nov 27, 2019 | 2.825 | 3.210 | 2.825 | 3.030 | 14,000 | +0.11(+3.77%) |
Nov 26, 2019 | 3.060 | 3.134 | 2.910 | 2.920 | 17,161 | -0.21(-6.69%) |
Nov 25, 2019 | 3.250 | 3.400 | 3.040 | 3.129 | 25,625 | +0.08(+2.60%) |
Nov 22, 2019 | 3.257 | 3.453 | 3.040 | 3.050 | 90,800 | -0.09(-2.87%) |
Nov 21, 2019 | 3.100 | 3.170 | 3.100 | 3.140 | 5,491 | +0.04(+1.29%) |
Nov 20, 2019 | 3.410 | 3.441 | 3.100 | 3.100 | 42,101 | -0.27(-8.02%) |
Nov 19, 2019 | 3.550 | 3.570 | 3.310 | 3.370 | 24,006 | -0.20(-5.59%) |
Nov 18, 2019 | 3.450 | 3.610 | 3.450 | 3.570 | 13,433 | -0.03(-0.83%) |
Nov 15, 2019 | 3.570 | 3.650 | 3.551 | 3.600 | 92,200 | -0.05(-1.37%) |
Nov 14, 2019 | 3.760 | 3.887 | 3.410 | 3.650 | 80,513 | -0.03(-0.82%) |
Nov 13, 2019 | 3.710 | 3.800 | 3.610 | 3.680 | 8,101 | -0.09(-2.43%) |
Nov 12, 2019 | 3.900 | 3.900 | 3.710 | 3.772 | 25,444 | -0.15(-3.78%) |
Nov 11, 2019 | 4.060 | 4.060 | 3.815 | 3.920 | 23,658 | -0.25(-6.00%) |
Nov 08, 2019 | 4.150 | 4.390 | 4.100 | 4.170 | 15,400 | +0.09(+2.26%) |
Nov 07, 2019 | 4.330 | 4.600 | 4.078 | 4.078 | 62,542 | -0.27(-6.25%) |
Nov 06, 2019 | 4.480 | 4.620 | 4.310 | 4.350 | 5,560 | -0.15(-3.33%) |
Nov 05, 2019 | 4.190 | 4.640 | 4.061 | 4.500 | 45,900 | +0.30(+7.14%) |
Nov 04, 2019 | 4.090 | 4.200 | 4.060 | 4.200 | 12,312 | +0.09(+2.19%) |
Nov 01, 2019 | 4.160 | 4.222 | 4.045 | 4.110 | 3,200 | +0.05(+1.23%) |
Oct 31, 2019 | 4.010 | 4.130 | 4.010 | 4.060 | 3,941 | -0.05(-1.22%) |
Oct 30, 2019 | 4.120 | 4.500 | 3.970 | 4.110 | 44,916 | +0.00(+0.00%) |
Oct 29, 2019 | 3.850 | 4.250 | 3.850 | 4.110 | 51,323 | +0.20(+5.12%) |
Oct 28, 2019 | 3.990 | 3.990 | 3.860 | 3.910 | 12,809 | -0.06(-1.51%) |
Oct 25, 2019 | 3.950 | 4.000 | 3.900 | 3.970 | 3,100 | +0.02(+0.51%) |
Oct 24, 2019 | 4.210 | 4.210 | 3.900 | 3.950 | 24,650 | -0.11(-2.71%) |
Oct 23, 2019 | 4.110 | 4.110 | 4.060 | 4.060 | 871 | -0.05(-1.21%) |
Oct 22, 2019 | 4.410 | 4.420 | 4.110 | 4.110 | 8,614 | -0.24(-5.52%) |
Oct 21, 2019 | 4.372 | 4.372 | 4.350 | 4.350 | 537 | +0.02(+0.46%) |
Oct 18, 2019 | 4.450 | 4.450 | 4.330 | 4.330 | 5,000 | -0.18(-4.10%) |
Oct 17, 2019 | 4.590 | 4.590 | 4.320 | 4.515 | 5,391 | -0.10(-2.06%) |
Oct 16, 2019 | 4.540 | 4.770 | 4.310 | 4.610 | 20,315 | +0.10(+2.22%) |
Oct 15, 2019 | 4.400 | 5.200 | 4.260 | 4.510 | 158,784 | +0.10(+2.27%) |
Oct 14, 2019 | 4.220 | 4.450 | 4.040 | 4.410 | 90,370 | +0.37(+9.16%) |
Oct 11, 2019 | 4.220 | 4.220 | 4.040 | 4.040 | 3,700 | -0.22(-5.16%) |
Oct 10, 2019 | 4.050 | 4.260 | 4.010 | 4.260 | 7,941 | +0.25(+6.23%) |
Oct 09, 2019 | 4.240 | 4.260 | 4.000 | 4.010 | 5,657 | -0.23(-5.42%) |
Oct 08, 2019 | 4.150 | 4.240 | 3.970 | 4.240 | 16,538 | +0.02(+0.47%) |
Oct 07, 2019 | 4.250 | 4.360 | 4.220 | 4.220 | 10,174 | +0.02(+0.48%) |
Oct 04, 2019 | 4.390 | 4.390 | 4.200 | 4.200 | 5,300 | -0.15(-3.45%) |
Oct 03, 2019 | 4.150 | 4.446 | 4.140 | 4.350 | 23,284 | +0.20(+4.82%) |
Oct 02, 2019 | 4.327 | 4.327 | 4.130 | 4.150 | 14,962 | -0.12(-2.81%) |