Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.280 | 3.290 | 3.150 | 3.170 | 266,600 | -0.10(-3.06%) |
Dec 30, 2019 | 3.250 | 3.330 | 3.250 | 3.270 | 350,913 | -0.01(-0.30%) |
Dec 27, 2019 | 3.230 | 3.290 | 3.120 | 3.280 | 398,700 | +0.10(+3.14%) |
Dec 26, 2019 | 3.270 | 3.300 | 3.040 | 3.180 | 505,156 | -0.03(-0.93%) |
Dec 24, 2019 | 3.200 | 3.220 | 3.160 | 3.210 | 352,500 | +0.08(+2.56%) |
Dec 23, 2019 | 2.880 | 3.150 | 2.880 | 3.130 | 514,622 | +0.19(+6.46%) |
Dec 20, 2019 | 3.100 | 3.140 | 2.910 | 2.940 | 331,500 | -0.13(-4.23%) |
Dec 19, 2019 | 3.080 | 3.120 | 2.980 | 3.070 | 164,463 | +0.01(+0.33%) |
Dec 18, 2019 | 2.940 | 3.069 | 2.870 | 3.060 | 186,441 | +0.09(+3.03%) |
Dec 17, 2019 | 3.080 | 3.100 | 2.960 | 2.970 | 212,121 | -0.09(-2.94%) |
Dec 16, 2019 | 3.100 | 3.200 | 3.040 | 3.060 | 269,832 | -0.04(-1.29%) |
Dec 13, 2019 | 2.940 | 3.140 | 2.940 | 3.100 | 314,300 | +0.13(+4.38%) |
Dec 12, 2019 | 2.970 | 3.040 | 2.860 | 2.970 | 368,496 | +0.02(+0.68%) |
Dec 11, 2019 | 2.890 | 2.950 | 2.860 | 2.950 | 217,886 | +0.06(+2.08%) |
Dec 10, 2019 | 2.750 | 2.920 | 2.750 | 2.890 | 188,836 | -0.01(-0.34%) |
Dec 09, 2019 | 2.820 | 2.950 | 2.820 | 2.900 | 187,643 | +0.06(+2.11%) |
Dec 06, 2019 | 2.900 | 2.940 | 2.780 | 2.840 | 248,100 | -0.07(-2.41%) |
Dec 05, 2019 | 2.750 | 3.070 | 2.750 | 2.910 | 592,636 | +0.13(+4.68%) |
Dec 04, 2019 | 2.800 | 2.834 | 2.712 | 2.780 | 275,342 | -0.06(-2.11%) |
Dec 03, 2019 | 2.750 | 2.890 | 2.720 | 2.840 | 806,327 | +0.17(+6.37%) |
Dec 02, 2019 | 2.710 | 2.730 | 2.660 | 2.670 | 252,283 | -0.03(-1.11%) |
Nov 29, 2019 | 2.540 | 2.750 | 2.540 | 2.700 | 334,200 | +0.17(+6.72%) |
Nov 27, 2019 | 2.520 | 2.550 | 2.440 | 2.530 | 214,500 | +0.01(+0.40%) |
Nov 26, 2019 | 2.440 | 2.545 | 2.440 | 2.520 | 210,230 | +0.08(+3.28%) |
Nov 25, 2019 | 2.510 | 2.560 | 2.440 | 2.440 | 338,624 | -0.09(-3.56%) |
Nov 22, 2019 | 2.530 | 2.570 | 2.500 | 2.530 | 311,400 | -0.01(-0.39%) |
Nov 21, 2019 | 2.650 | 2.660 | 2.530 | 2.540 | 247,763 | -0.11(-4.15%) |
Nov 20, 2019 | 2.610 | 2.700 | 2.510 | 2.650 | 319,952 | +0.05(+1.92%) |
Nov 19, 2019 | 2.670 | 2.683 | 2.590 | 2.600 | 347,034 | -0.04(-1.52%) |
Nov 18, 2019 | 2.630 | 2.750 | 2.630 | 2.640 | 312,609 | +0.01(+0.38%) |
Nov 15, 2019 | 2.600 | 2.750 | 2.580 | 2.630 | 295,100 | -0.01(-0.38%) |
Nov 14, 2019 | 2.660 | 2.770 | 2.610 | 2.640 | 506,961 | -0.10(-3.65%) |
Nov 13, 2019 | 2.760 | 2.820 | 2.690 | 2.740 | 223,459 | +0.04(+1.48%) |
Nov 12, 2019 | 2.660 | 2.755 | 2.600 | 2.700 | 242,874 | -0.01(-0.37%) |
Nov 11, 2019 | 2.560 | 2.750 | 2.560 | 2.710 | 273,730 | +0.07(+2.65%) |
Nov 08, 2019 | 2.550 | 2.730 | 2.550 | 2.640 | 351,000 | -0.01(-0.38%) |
Nov 07, 2019 | 2.770 | 2.780 | 2.600 | 2.650 | 468,070 | -0.13(-4.68%) |
Nov 06, 2019 | 2.810 | 2.890 | 2.780 | 2.780 | 302,678 | -0.10(-3.47%) |
Nov 05, 2019 | 2.890 | 2.900 | 2.770 | 2.880 | 573,839 | -0.09(-3.03%) |
Nov 04, 2019 | 3.110 | 3.140 | 2.930 | 2.970 | 414,193 | -0.16(-5.11%) |
Nov 01, 2019 | 3.120 | 3.160 | 3.030 | 3.130 | 406,300 | -0.05(-1.57%) |
Oct 31, 2019 | 3.200 | 3.300 | 3.130 | 3.180 | 374,791 | +0.06(+1.92%) |
Oct 30, 2019 | 3.130 | 3.140 | 2.980 | 3.120 | 140,171 | +0.03(+0.97%) |
Oct 29, 2019 | 3.060 | 3.140 | 3.030 | 3.090 | 281,276 | -0.05(-1.59%) |
Oct 28, 2019 | 3.160 | 3.172 | 3.050 | 3.140 | 351,137 | -0.10(-3.09%) |
Oct 25, 2019 | 3.290 | 3.390 | 3.090 | 3.240 | 866,800 | +0.15(+4.85%) |
Oct 24, 2019 | 2.880 | 3.100 | 2.880 | 3.090 | 577,085 | +0.21(+7.29%) |
Oct 23, 2019 | 2.830 | 2.940 | 2.830 | 2.880 | 208,957 | +0.05(+1.77%) |
Oct 22, 2019 | 2.790 | 2.846 | 2.740 | 2.830 | 207,665 | +0.04(+1.43%) |
Oct 21, 2019 | 2.850 | 2.867 | 2.710 | 2.790 | 196,866 | +0.03(+1.09%) |
Oct 18, 2019 | 2.830 | 2.850 | 2.710 | 2.760 | 246,500 | -0.07(-2.47%) |
Oct 17, 2019 | 2.710 | 2.890 | 2.706 | 2.830 | 506,688 | +0.10(+3.66%) |
Oct 16, 2019 | 2.580 | 2.740 | 2.530 | 2.730 | 227,121 | +0.16(+6.23%) |
Oct 15, 2019 | 2.700 | 2.700 | 2.530 | 2.570 | 450,214 | -0.15(-5.51%) |
Oct 14, 2019 | 2.650 | 2.750 | 2.610 | 2.720 | 223,458 | +0.09(+3.42%) |
Oct 11, 2019 | 2.800 | 2.800 | 2.590 | 2.630 | 689,000 | -0.15(-5.40%) |
Oct 10, 2019 | 2.850 | 2.880 | 2.700 | 2.780 | 274,754 | -0.05(-1.77%) |
Oct 09, 2019 | 2.960 | 2.970 | 2.730 | 2.830 | 545,190 | -0.14(-4.71%) |
Oct 08, 2019 | 2.960 | 3.030 | 2.883 | 2.970 | 333,733 | +0.07(+2.41%) |
Oct 07, 2019 | 2.850 | 3.029 | 2.840 | 2.900 | 361,015 | +0.08(+2.84%) |
Oct 04, 2019 | 2.680 | 2.900 | 2.676 | 2.820 | 319,600 | +0.13(+4.83%) |
Oct 03, 2019 | 2.670 | 2.790 | 2.650 | 2.690 | 236,305 | -0.04(-1.47%) |
Oct 02, 2019 | 2.650 | 2.790 | 2.620 | 2.730 | 408,775 | +0.12(+4.60%) |