Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.630 | 2.740 | 2.610 | 2.610 | 42,700 | +0.03(+1.16%) |
Dec 30, 2019 | 2.631 | 2.665 | 2.569 | 2.580 | 14,169 | -0.04(-1.53%) |
Dec 27, 2019 | 2.610 | 2.710 | 2.580 | 2.620 | 4,300 | +0.01(+0.38%) |
Dec 26, 2019 | 2.590 | 2.761 | 2.502 | 2.610 | 20,680 | +0.01(+0.38%) |
Dec 24, 2019 | 2.580 | 2.620 | 2.550 | 2.600 | 24,600 | +0.10(+4.00%) |
Dec 23, 2019 | 2.580 | 2.600 | 2.490 | 2.500 | 55,063 | -0.05(-1.96%) |
Dec 20, 2019 | 2.700 | 2.740 | 2.550 | 2.550 | 207,900 | -0.08(-3.04%) |
Dec 19, 2019 | 2.600 | 2.665 | 2.600 | 2.630 | 30,799 | +0.08(+3.14%) |
Dec 18, 2019 | 2.532 | 2.770 | 2.523 | 2.550 | 14,687 | +0.02(+0.79%) |
Dec 17, 2019 | 2.620 | 2.670 | 2.450 | 2.530 | 58,358 | -0.06(-2.32%) |
Dec 16, 2019 | 2.660 | 2.660 | 2.560 | 2.590 | 24,637 | -0.06(-2.26%) |
Dec 13, 2019 | 2.680 | 2.730 | 2.650 | 2.650 | 18,000 | +0.00(+0.00%) |
Dec 12, 2019 | 2.660 | 2.660 | 2.570 | 2.650 | 20,459 | +0.03(+1.15%) |
Dec 11, 2019 | 2.650 | 2.670 | 2.600 | 2.620 | 23,440 | +0.01(+0.38%) |
Dec 10, 2019 | 2.610 | 2.622 | 2.570 | 2.610 | 58,406 | -0.02(-0.76%) |
Dec 09, 2019 | 2.560 | 2.650 | 2.560 | 2.630 | 42,817 | +0.07(+2.73%) |
Dec 06, 2019 | 2.510 | 2.600 | 2.510 | 2.560 | 11,900 | +0.03(+1.19%) |
Dec 05, 2019 | 2.600 | 2.620 | 2.530 | 2.530 | 25,561 | +0.00(+0.00%) |
Dec 04, 2019 | 2.560 | 2.590 | 2.530 | 2.530 | 19,733 | -0.03(-1.17%) |
Dec 03, 2019 | 2.554 | 2.580 | 2.450 | 2.560 | 43,330 | -0.02(-0.78%) |
Dec 02, 2019 | 2.550 | 2.590 | 2.530 | 2.580 | 14,930 | +0.02(+0.68%) |
Nov 29, 2019 | 2.510 | 2.563 | 2.510 | 2.563 | 2,000 | +0.03(+1.29%) |
Nov 27, 2019 | 2.580 | 2.590 | 2.530 | 2.530 | 8,400 | -0.05(-1.94%) |
Nov 26, 2019 | 2.570 | 2.580 | 2.540 | 2.580 | 10,073 | +0.08(+3.20%) |
Nov 25, 2019 | 2.520 | 2.640 | 2.420 | 2.500 | 72,312 | +0.00(+0.00%) |
Nov 22, 2019 | 2.570 | 2.660 | 2.500 | 2.500 | 9,100 | -0.05(-1.96%) |
Nov 21, 2019 | 2.719 | 2.719 | 2.520 | 2.550 | 30,926 | +0.00(+0.00%) |
Nov 20, 2019 | 2.750 | 2.780 | 2.520 | 2.550 | 37,242 | -0.20(-7.27%) |
Nov 19, 2019 | 2.650 | 2.750 | 2.600 | 2.750 | 14,750 | +0.15(+5.77%) |
Nov 18, 2019 | 2.500 | 2.600 | 2.500 | 2.600 | 127,551 | +0.10(+4.00%) |
Nov 15, 2019 | 2.570 | 2.590 | 2.460 | 2.500 | 43,700 | -0.03(-1.19%) |
Nov 14, 2019 | 2.330 | 2.571 | 2.330 | 2.530 | 128,366 | +0.06(+2.43%) |
Nov 13, 2019 | 2.490 | 2.590 | 2.420 | 2.470 | 21,603 | +0.02(+0.82%) |
Nov 12, 2019 | 2.620 | 2.620 | 2.450 | 2.450 | 34,884 | -0.08(-3.16%) |
Nov 11, 2019 | 2.600 | 2.608 | 2.520 | 2.530 | 11,494 | -0.07(-2.69%) |
Nov 08, 2019 | 2.540 | 2.600 | 2.500 | 2.600 | 106,000 | +0.08(+3.17%) |
Nov 07, 2019 | 2.700 | 2.700 | 2.520 | 2.520 | 365,187 | -0.28(-10.00%) |
Nov 06, 2019 | 2.860 | 2.860 | 2.750 | 2.800 | 43,934 | -0.05(-1.75%) |
Nov 05, 2019 | 3.000 | 3.000 | 2.785 | 2.850 | 13,227 | -0.15(-5.00%) |
Nov 04, 2019 | 3.200 | 3.200 | 2.930 | 3.000 | 8,711 | -0.15(-4.76%) |
Nov 01, 2019 | 3.150 | 3.150 | 2.982 | 3.150 | 22,200 | +0.18(+6.06%) |
Oct 31, 2019 | 3.200 | 3.200 | 2.842 | 2.970 | 11,941 | -0.18(-5.71%) |
Oct 30, 2019 | 3.030 | 3.150 | 2.880 | 3.150 | 9,429 | +0.14(+4.65%) |
Oct 29, 2019 | 3.010 | 3.110 | 3.010 | 3.010 | 1,573 | +0.00(+0.00%) |
Oct 28, 2019 | 2.840 | 3.010 | 2.795 | 3.010 | 12,416 | +0.24(+8.66%) |
Oct 25, 2019 | 2.910 | 3.040 | 2.770 | 2.770 | 11,600 | -0.13(-4.48%) |
Oct 24, 2019 | 2.970 | 2.970 | 2.855 | 2.900 | 1,129 | +0.01(+0.35%) |
Oct 23, 2019 | 2.940 | 2.950 | 2.800 | 2.890 | 16,273 | +0.07(+2.48%) |
Oct 22, 2019 | 2.880 | 2.920 | 2.750 | 2.820 | 6,334 | -0.04(-1.40%) |
Oct 21, 2019 | 2.870 | 2.990 | 2.750 | 2.860 | 39,726 | -0.01(-0.35%) |
Oct 18, 2019 | 2.670 | 3.150 | 2.670 | 2.870 | 60,700 | +0.17(+6.30%) |
Oct 17, 2019 | 2.650 | 2.770 | 2.650 | 2.700 | 24,308 | +0.04(+1.50%) |
Oct 16, 2019 | 2.810 | 2.860 | 2.660 | 2.660 | 17,246 | -0.23(-7.96%) |
Oct 15, 2019 | 2.767 | 3.070 | 2.767 | 2.890 | 28,307 | -0.01(-0.34%) |
Oct 14, 2019 | 2.920 | 3.100 | 2.900 | 2.900 | 29,612 | -0.21(-6.75%) |
Oct 11, 2019 | 3.180 | 3.190 | 2.990 | 3.110 | 15,100 | +0.01(+0.32%) |
Oct 10, 2019 | 3.110 | 3.220 | 3.100 | 3.100 | 7,209 | -0.14(-4.32%) |
Oct 09, 2019 | 3.110 | 3.240 | 3.013 | 3.240 | 1,823 | +0.13(+4.18%) |
Oct 08, 2019 | 3.240 | 3.240 | 3.110 | 3.110 | 398 | -0.12(-3.72%) |
Oct 07, 2019 | 3.100 | 3.230 | 3.100 | 3.230 | 5,585 | +0.00(+0.00%) |
Oct 04, 2019 | 3.230 | 3.240 | 3.100 | 3.230 | 1,600 | -0.01(-0.31%) |
Oct 03, 2019 | 3.100 | 3.240 | 2.920 | 3.240 | 53,572 | +0.19(+6.23%) |
Oct 02, 2019 | 3.330 | 3.330 | 3.050 | 3.050 | 8,846 | -0.24(-7.29%) |