Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.380 | 3.440 | 3.290 | 3.300 | 835,700 | -0.10(-2.94%) |
Dec 30, 2019 | 3.370 | 3.540 | 3.362 | 3.400 | 1,018,548 | +0.06(+1.80%) |
Dec 27, 2019 | 3.530 | 3.570 | 3.310 | 3.340 | 1,481,000 | -0.21(-5.92%) |
Dec 26, 2019 | 3.570 | 3.660 | 3.490 | 3.550 | 1,037,305 | -0.14(-3.79%) |
Dec 24, 2019 | 3.780 | 3.830 | 3.580 | 3.690 | 949,800 | -0.03(-0.81%) |
Dec 23, 2019 | 3.300 | 3.770 | 3.220 | 3.720 | 2,087,817 | +0.42(+12.73%) |
Dec 20, 2019 | 3.540 | 3.579 | 3.120 | 3.300 | 2,642,700 | -0.14(-4.07%) |
Dec 19, 2019 | 2.850 | 3.470 | 2.810 | 3.440 | 6,519,482 | +0.81(+30.80%) |
Dec 18, 2019 | 2.630 | 2.700 | 2.570 | 2.630 | 635,181 | +0.00(+0.00%) |
Dec 17, 2019 | 2.660 | 2.660 | 2.560 | 2.630 | 548,942 | +0.00(+0.00%) |
Dec 16, 2019 | 2.740 | 2.800 | 2.620 | 2.630 | 818,308 | -0.09(-3.31%) |
Dec 13, 2019 | 2.710 | 2.750 | 2.650 | 2.720 | 561,900 | +0.01(+0.37%) |
Dec 12, 2019 | 2.610 | 2.740 | 2.605 | 2.710 | 662,695 | +0.07(+2.65%) |
Dec 11, 2019 | 2.570 | 2.650 | 2.550 | 2.640 | 578,547 | +0.07(+2.72%) |
Dec 10, 2019 | 2.440 | 2.580 | 2.421 | 2.570 | 856,593 | +0.11(+4.47%) |
Dec 09, 2019 | 2.360 | 2.540 | 2.350 | 2.460 | 691,338 | +0.08(+3.14%) |
Dec 06, 2019 | 2.310 | 2.410 | 2.280 | 2.385 | 1,057,500 | +0.05(+2.36%) |
Dec 05, 2019 | 2.460 | 2.490 | 2.310 | 2.330 | 984,150 | -0.14(-5.67%) |
Dec 04, 2019 | 2.590 | 2.620 | 2.450 | 2.470 | 800,410 | -0.07(-2.95%) |
Dec 03, 2019 | 2.430 | 2.580 | 2.430 | 2.545 | 578,088 | +0.04(+1.39%) |
Dec 02, 2019 | 2.520 | 2.570 | 2.410 | 2.510 | 782,199 | -0.01(-0.40%) |
Nov 29, 2019 | 2.500 | 2.620 | 2.490 | 2.520 | 607,800 | -0.07(-2.70%) |
Nov 27, 2019 | 2.520 | 2.630 | 2.520 | 2.590 | 830,000 | +0.07(+2.78%) |
Nov 26, 2019 | 2.610 | 2.700 | 2.510 | 2.520 | 1,800,078 | -0.08(-3.26%) |
Nov 25, 2019 | 2.510 | 2.645 | 2.510 | 2.605 | 1,065,887 | +0.10(+4.20%) |
Nov 22, 2019 | 2.500 | 2.530 | 2.450 | 2.500 | 495,600 | +0.00(+0.00%) |
Nov 21, 2019 | 2.480 | 2.520 | 2.400 | 2.500 | 960,961 | +0.05(+2.04%) |
Nov 20, 2019 | 2.370 | 2.500 | 2.370 | 2.450 | 874,594 | +0.08(+3.38%) |
Nov 19, 2019 | 2.270 | 2.530 | 2.270 | 2.370 | 737,560 | +0.09(+3.95%) |
Nov 18, 2019 | 2.370 | 2.380 | 2.250 | 2.280 | 448,917 | -0.07(-2.98%) |
Nov 15, 2019 | 2.250 | 2.390 | 2.200 | 2.350 | 785,600 | +0.15(+6.82%) |
Nov 14, 2019 | 2.300 | 2.320 | 2.190 | 2.200 | 703,417 | -0.11(-4.76%) |
Nov 13, 2019 | 2.390 | 2.390 | 2.200 | 2.310 | 1,203,150 | -0.13(-5.33%) |
Nov 12, 2019 | 2.420 | 2.540 | 2.360 | 2.440 | 599,246 | -0.01(-0.41%) |
Nov 11, 2019 | 2.480 | 2.500 | 2.410 | 2.450 | 808,725 | -0.07(-2.78%) |
Nov 08, 2019 | 2.540 | 2.610 | 2.460 | 2.520 | 700,600 | -0.06(-2.14%) |
Nov 07, 2019 | 2.510 | 2.640 | 2.450 | 2.575 | 990,419 | +0.07(+2.59%) |
Nov 06, 2019 | 2.550 | 2.550 | 2.450 | 2.510 | 935,586 | -0.02(-0.79%) |
Nov 05, 2019 | 2.820 | 2.850 | 2.450 | 2.530 | 3,500,495 | +0.15(+6.30%) |
Nov 04, 2019 | 2.290 | 2.450 | 2.280 | 2.380 | 731,834 | +0.10(+4.39%) |
Nov 01, 2019 | 2.130 | 2.290 | 2.120 | 2.280 | 764,600 | +0.15(+7.04%) |
Oct 31, 2019 | 2.190 | 2.190 | 2.090 | 2.130 | 743,160 | -0.06(-2.74%) |
Oct 30, 2019 | 2.200 | 2.210 | 2.130 | 2.190 | 443,913 | -0.01(-0.45%) |
Oct 29, 2019 | 2.330 | 2.390 | 2.190 | 2.200 | 591,513 | -0.12(-5.17%) |
Oct 28, 2019 | 2.370 | 2.410 | 2.240 | 2.320 | 628,799 | -0.05(-2.11%) |
Oct 25, 2019 | 2.350 | 2.400 | 2.300 | 2.370 | 516,100 | +0.07(+3.04%) |
Oct 24, 2019 | 2.340 | 2.370 | 2.269 | 2.300 | 275,830 | -0.02(-0.86%) |
Oct 23, 2019 | 2.270 | 2.340 | 2.230 | 2.320 | 355,345 | +0.05(+2.20%) |
Oct 22, 2019 | 2.340 | 2.413 | 2.250 | 2.270 | 501,916 | -0.05(-2.16%) |
Oct 21, 2019 | 2.270 | 2.360 | 2.240 | 2.320 | 422,481 | +0.07(+3.11%) |
Oct 18, 2019 | 2.340 | 2.400 | 2.230 | 2.250 | 522,800 | -0.11(-4.66%) |
Oct 17, 2019 | 2.510 | 2.520 | 2.260 | 2.360 | 849,569 | -0.15(-5.98%) |
Oct 16, 2019 | 2.240 | 2.550 | 2.230 | 2.510 | 998,436 | +0.27(+12.05%) |
Oct 15, 2019 | 2.120 | 2.250 | 2.120 | 2.240 | 531,682 | +0.11(+5.16%) |
Oct 14, 2019 | 2.180 | 2.210 | 2.110 | 2.130 | 286,726 | -0.05(-2.29%) |
Oct 11, 2019 | 2.180 | 2.280 | 2.180 | 2.180 | 803,300 | +0.02(+0.93%) |
Oct 10, 2019 | 2.080 | 2.180 | 2.060 | 2.160 | 422,987 | +0.10(+4.85%) |
Oct 09, 2019 | 2.040 | 2.070 | 2.010 | 2.060 | 282,764 | +0.02(+0.98%) |
Oct 08, 2019 | 2.060 | 2.095 | 2.020 | 2.040 | 322,547 | -0.06(-2.86%) |
Oct 07, 2019 | 2.070 | 2.150 | 2.050 | 2.100 | 297,792 | +0.00(+0.00%) |
Oct 04, 2019 | 2.050 | 2.130 | 2.005 | 2.100 | 415,200 | +0.02(+0.96%) |
Oct 03, 2019 | 2.060 | 2.090 | 2.000 | 2.080 | 296,093 | +0.03(+1.46%) |
Oct 02, 2019 | 1.980 | 2.100 | 1.915 | 2.050 | 585,207 | +0.08(+4.06%) |