Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.320 | 4.441 | 3.900 | 4.010 | 179,000 | -0.25(-5.87%) |
Dec 30, 2019 | 3.730 | 4.340 | 3.500 | 4.260 | 254,556 | +0.53(+14.21%) |
Dec 27, 2019 | 3.800 | 3.900 | 3.620 | 3.730 | 145,300 | -0.07(-1.84%) |
Dec 26, 2019 | 3.950 | 3.960 | 3.500 | 3.800 | 193,766 | -0.06(-1.55%) |
Dec 24, 2019 | 3.930 | 3.930 | 3.720 | 3.860 | 130,200 | +0.17(+4.61%) |
Dec 23, 2019 | 3.600 | 3.770 | 3.360 | 3.690 | 262,219 | +0.20(+5.73%) |
Dec 20, 2019 | 3.300 | 3.550 | 3.220 | 3.490 | 257,000 | +0.27(+8.39%) |
Dec 19, 2019 | 3.020 | 3.240 | 2.980 | 3.220 | 266,484 | +0.19(+6.27%) |
Dec 18, 2019 | 2.870 | 3.080 | 2.580 | 3.030 | 253,826 | +0.16(+5.57%) |
Dec 17, 2019 | 2.780 | 2.910 | 2.720 | 2.870 | 170,345 | +0.14(+5.13%) |
Dec 16, 2019 | 2.720 | 2.760 | 2.650 | 2.730 | 141,217 | +0.03(+1.11%) |
Dec 13, 2019 | 2.720 | 2.730 | 2.550 | 2.700 | 263,700 | -0.02(-0.74%) |
Dec 12, 2019 | 2.690 | 2.725 | 2.670 | 2.720 | 41,259 | +0.01(+0.37%) |
Dec 11, 2019 | 2.670 | 2.720 | 2.610 | 2.710 | 77,536 | +0.06(+2.26%) |
Dec 10, 2019 | 2.660 | 2.800 | 2.570 | 2.650 | 190,967 | -0.02(-0.75%) |
Dec 09, 2019 | 2.690 | 2.780 | 2.520 | 2.670 | 302,431 | +0.02(+0.75%) |
Dec 06, 2019 | 2.710 | 2.710 | 2.640 | 2.650 | 53,900 | +0.00(+0.00%) |
Dec 05, 2019 | 2.780 | 2.780 | 2.610 | 2.650 | 28,107 | -0.08(-2.93%) |
Dec 04, 2019 | 2.640 | 2.790 | 2.625 | 2.730 | 69,501 | +0.10(+3.80%) |
Dec 03, 2019 | 2.560 | 2.670 | 2.560 | 2.630 | 30,258 | +0.04(+1.54%) |
Dec 02, 2019 | 2.610 | 2.790 | 2.530 | 2.590 | 98,718 | -0.02(-0.77%) |
Nov 29, 2019 | 2.680 | 2.800 | 2.600 | 2.610 | 39,000 | -0.08(-2.97%) |
Nov 27, 2019 | 2.550 | 2.780 | 2.540 | 2.690 | 106,000 | +0.09(+3.46%) |
Nov 26, 2019 | 2.730 | 2.800 | 2.560 | 2.600 | 162,828 | -0.21(-7.47%) |
Nov 25, 2019 | 2.940 | 2.980 | 2.701 | 2.810 | 91,680 | -0.06(-2.09%) |
Nov 22, 2019 | 2.640 | 3.250 | 2.520 | 2.870 | 269,000 | +0.27(+10.38%) |
Nov 21, 2019 | 2.710 | 2.710 | 2.570 | 2.600 | 60,048 | -0.04(-1.52%) |
Nov 20, 2019 | 2.500 | 2.730 | 2.500 | 2.640 | 60,365 | +0.14(+5.60%) |
Nov 19, 2019 | 2.560 | 2.730 | 2.380 | 2.500 | 72,957 | -0.04(-1.57%) |
Nov 18, 2019 | 2.540 | 2.810 | 2.360 | 2.540 | 58,656 | +0.01(+0.40%) |
Nov 15, 2019 | 2.660 | 2.660 | 2.430 | 2.530 | 78,000 | -0.08(-3.07%) |
Nov 14, 2019 | 2.690 | 2.810 | 2.580 | 2.610 | 63,124 | -0.11(-4.04%) |
Nov 13, 2019 | 2.520 | 2.850 | 2.510 | 2.720 | 93,743 | +0.11(+4.21%) |
Nov 12, 2019 | 2.933 | 2.955 | 2.480 | 2.610 | 135,859 | -0.34(-11.53%) |
Nov 11, 2019 | 2.890 | 3.260 | 2.890 | 2.950 | 120,387 | +0.06(+2.08%) |
Nov 08, 2019 | 2.940 | 3.100 | 2.880 | 2.890 | 27,200 | -0.03(-1.03%) |
Nov 07, 2019 | 3.440 | 3.440 | 2.830 | 2.920 | 77,230 | -0.17(-5.50%) |
Nov 06, 2019 | 2.880 | 3.380 | 2.750 | 3.090 | 973,782 | +0.21(+7.29%) |
Nov 05, 2019 | 3.080 | 3.150 | 2.740 | 2.880 | 90,967 | -0.21(-6.80%) |
Nov 04, 2019 | 3.250 | 3.560 | 3.070 | 3.090 | 61,375 | -0.14(-4.33%) |
Nov 01, 2019 | 3.270 | 3.280 | 3.140 | 3.230 | 44,700 | -0.02(-0.62%) |
Oct 31, 2019 | 3.470 | 3.470 | 3.070 | 3.250 | 90,380 | -0.25(-7.14%) |
Oct 30, 2019 | 3.510 | 3.530 | 3.200 | 3.500 | 54,441 | +0.03(+0.86%) |
Oct 29, 2019 | 3.500 | 3.680 | 3.420 | 3.470 | 57,438 | -0.04(-1.14%) |
Oct 28, 2019 | 3.400 | 3.630 | 3.400 | 3.510 | 21,314 | +0.12(+3.54%) |
Oct 25, 2019 | 3.450 | 3.550 | 3.330 | 3.390 | 29,900 | +0.01(+0.30%) |
Oct 24, 2019 | 3.610 | 3.690 | 3.310 | 3.380 | 31,564 | -0.23(-6.37%) |
Oct 23, 2019 | 3.450 | 3.690 | 3.370 | 3.610 | 35,690 | +0.14(+4.03%) |
Oct 22, 2019 | 3.630 | 3.710 | 3.310 | 3.470 | 38,425 | -0.17(-4.67%) |
Oct 21, 2019 | 3.580 | 3.800 | 3.550 | 3.640 | 26,326 | +0.11(+3.12%) |
Oct 18, 2019 | 3.620 | 3.835 | 3.420 | 3.530 | 39,600 | -0.16(-4.34%) |
Oct 17, 2019 | 3.270 | 3.780 | 3.270 | 3.690 | 55,513 | +0.42(+12.84%) |
Oct 16, 2019 | 3.130 | 3.340 | 3.130 | 3.270 | 19,774 | +0.12(+3.81%) |
Oct 15, 2019 | 3.250 | 3.350 | 3.080 | 3.150 | 101,339 | -0.12(-3.67%) |
Oct 14, 2019 | 3.240 | 3.360 | 3.177 | 3.270 | 22,727 | +0.05(+1.55%) |
Oct 11, 2019 | 3.270 | 3.550 | 3.170 | 3.220 | 34,500 | -0.01(-0.31%) |
Oct 10, 2019 | 3.120 | 3.250 | 3.090 | 3.230 | 36,180 | +0.12(+3.86%) |
Oct 09, 2019 | 3.120 | 3.280 | 3.080 | 3.110 | 19,861 | +0.02(+0.65%) |
Oct 08, 2019 | 3.070 | 3.230 | 3.000 | 3.090 | 140,499 | -0.03(-0.96%) |
Oct 07, 2019 | 3.080 | 3.340 | 3.070 | 3.120 | 81,273 | +0.01(+0.32%) |
Oct 04, 2019 | 3.110 | 3.255 | 3.100 | 3.110 | 54,000 | -0.01(-0.32%) |
Oct 03, 2019 | 3.120 | 3.380 | 3.100 | 3.120 | 40,090 | -0.03(-0.95%) |
Oct 02, 2019 | 2.920 | 3.215 | 2.880 | 3.150 | 83,908 | +0.20(+6.78%) |