Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.040 | 2.100 | 2.010 | 2.010 | 23,500 | -0.10(-4.74%) |
Dec 30, 2019 | 2.040 | 2.180 | 2.010 | 2.110 | 12,825 | +0.10(+5.24%) |
Dec 27, 2019 | 2.220 | 2.250 | 1.980 | 2.005 | 21,600 | -0.04(-2.20%) |
Dec 26, 2019 | 2.220 | 2.350 | 2.020 | 2.050 | 29,052 | -0.20(-8.83%) |
Dec 24, 2019 | 2.310 | 2.550 | 2.248 | 2.248 | 71,900 | -0.00(-0.07%) |
Dec 23, 2019 | 2.250 | 2.420 | 2.250 | 2.250 | 14,658 | +0.00(+0.00%) |
Dec 20, 2019 | 2.360 | 2.360 | 2.050 | 2.250 | 35,300 | -0.10(-4.26%) |
Dec 19, 2019 | 2.210 | 2.490 | 2.203 | 2.350 | 41,438 | +0.15(+6.82%) |
Dec 18, 2019 | 2.850 | 2.850 | 1.900 | 2.200 | 112,789 | -0.92(-29.58%) |
Dec 17, 2019 | 3.080 | 3.320 | 3.083 | 3.124 | 3,171 | -0.13(-3.88%) |
Dec 16, 2019 | 3.260 | 3.350 | 3.150 | 3.250 | 7,609 | +0.04(+1.25%) |
Dec 13, 2019 | 3.135 | 3.370 | 3.135 | 3.210 | 29,200 | +0.06(+1.90%) |
Dec 12, 2019 | 3.230 | 3.270 | 3.100 | 3.150 | 8,161 | -0.17(-5.12%) |
Dec 11, 2019 | 2.860 | 3.450 | 2.820 | 3.320 | 124,656 | +0.45(+15.68%) |
Dec 10, 2019 | 2.910 | 2.910 | 2.800 | 2.870 | 41,917 | +0.08(+2.87%) |
Dec 09, 2019 | 2.950 | 2.950 | 2.790 | 2.790 | 12,423 | -0.10(-3.46%) |
Dec 06, 2019 | 2.840 | 2.950 | 2.779 | 2.890 | 15,200 | +0.06(+2.12%) |
Dec 05, 2019 | 2.680 | 3.069 | 2.600 | 2.830 | 95,683 | +0.14(+5.20%) |
Dec 04, 2019 | 2.640 | 2.740 | 2.640 | 2.690 | 5,853 | +0.06(+2.28%) |
Dec 03, 2019 | 2.750 | 2.750 | 2.580 | 2.630 | 11,686 | +0.09(+3.54%) |
Dec 02, 2019 | 2.700 | 2.800 | 2.540 | 2.540 | 13,111 | -0.16(-5.93%) |
Nov 29, 2019 | 2.600 | 2.700 | 2.600 | 2.700 | 5,100 | +0.07(+2.66%) |
Nov 27, 2019 | 2.650 | 2.750 | 2.570 | 2.630 | 11,500 | +0.10(+3.95%) |
Nov 26, 2019 | 2.630 | 2.645 | 2.520 | 2.530 | 9,316 | -0.08(-3.07%) |
Nov 25, 2019 | 2.570 | 2.660 | 2.550 | 2.610 | 7,197 | -0.02(-0.76%) |
Nov 22, 2019 | 2.450 | 2.630 | 2.450 | 2.630 | 9,200 | +0.07(+2.94%) |
Nov 21, 2019 | 2.580 | 2.800 | 2.390 | 2.555 | 47,930 | -0.00(-0.20%) |
Nov 20, 2019 | 2.580 | 2.864 | 2.560 | 2.560 | 60,886 | -0.02(-0.78%) |
Nov 19, 2019 | 2.570 | 2.720 | 2.550 | 2.580 | 8,359 | -0.07(-2.64%) |
Nov 18, 2019 | 2.540 | 2.750 | 2.460 | 2.650 | 12,902 | +0.07(+2.71%) |
Nov 15, 2019 | 2.700 | 2.700 | 2.520 | 2.580 | 19,300 | -0.06(-2.27%) |
Nov 14, 2019 | 2.760 | 2.760 | 2.420 | 2.640 | 51,829 | +0.06(+2.24%) |
Nov 13, 2019 | 2.890 | 2.894 | 2.522 | 2.582 | 45,115 | -0.20(-7.11%) |
Nov 12, 2019 | 2.670 | 3.150 | 2.650 | 2.780 | 167,026 | +0.14(+5.30%) |
Nov 11, 2019 | 2.820 | 2.840 | 2.580 | 2.640 | 33,112 | -0.18(-6.38%) |
Nov 08, 2019 | 2.890 | 3.100 | 2.820 | 2.820 | 33,700 | -0.08(-2.76%) |
Nov 07, 2019 | 2.850 | 3.080 | 2.850 | 2.900 | 26,425 | +0.03(+1.05%) |
Nov 06, 2019 | 2.790 | 2.890 | 2.750 | 2.870 | 24,074 | +0.10(+3.61%) |
Nov 05, 2019 | 2.880 | 2.894 | 2.750 | 2.770 | 31,822 | -0.12(-4.15%) |
Nov 04, 2019 | 2.950 | 2.950 | 2.890 | 2.890 | 25,973 | -0.09(-3.02%) |
Nov 01, 2019 | 2.970 | 3.150 | 2.960 | 2.980 | 26,700 | +0.04(+1.36%) |
Oct 31, 2019 | 3.060 | 3.190 | 2.880 | 2.940 | 66,901 | -0.14(-4.55%) |
Oct 30, 2019 | 2.960 | 3.110 | 2.800 | 3.080 | 46,176 | +0.13(+4.41%) |
Oct 29, 2019 | 3.320 | 3.350 | 2.880 | 2.950 | 101,872 | -0.40(-11.94%) |
Oct 28, 2019 | 3.620 | 3.650 | 3.300 | 3.350 | 90,209 | -0.48(-12.53%) |
Oct 25, 2019 | 4.170 | 5.100 | 3.733 | 3.830 | 438,900 | -0.34(-8.15%) |
Oct 24, 2019 | 3.600 | 4.200 | 3.300 | 4.170 | 123,131 | +0.41(+10.90%) |
Oct 23, 2019 | 3.428 | 4.200 | 3.428 | 3.760 | 201,934 | +0.44(+13.25%) |
Oct 22, 2019 | 3.670 | 3.670 | 3.310 | 3.320 | 34,995 | -0.25(-7.00%) |
Oct 21, 2019 | 3.430 | 3.800 | 3.260 | 3.570 | 136,190 | +0.40(+12.62%) |
Oct 18, 2019 | 3.105 | 3.428 | 3.020 | 3.170 | 23,000 | +0.05(+1.60%) |
Oct 17, 2019 | 3.220 | 3.220 | 3.010 | 3.120 | 37,800 | -0.12(-3.70%) |
Oct 16, 2019 | 3.300 | 3.337 | 3.016 | 3.240 | 53,630 | -0.10(-2.99%) |
Oct 15, 2019 | 3.270 | 4.570 | 2.900 | 3.340 | 544,476 | +0.12(+3.73%) |
Oct 14, 2019 | 3.000 | 3.250 | 2.850 | 3.220 | 175,499 | +0.27(+9.15%) |
Oct 11, 2019 | 2.703 | 3.120 | 2.703 | 2.950 | 54,000 | +0.15(+5.36%) |
Oct 10, 2019 | 3.020 | 3.020 | 2.664 | 2.800 | 72,502 | +0.00(+0.00%) |
Oct 09, 2019 | 2.850 | 3.000 | 2.760 | 2.800 | 37,511 | -0.05(-1.75%) |
Oct 08, 2019 | 2.876 | 2.920 | 2.740 | 2.850 | 24,674 | -0.01(-0.35%) |
Oct 07, 2019 | 2.818 | 2.963 | 2.800 | 2.860 | 15,120 | +0.02(+0.70%) |
Oct 04, 2019 | 2.990 | 3.025 | 2.810 | 2.840 | 44,500 | -0.14(-4.70%) |
Oct 03, 2019 | 2.770 | 3.170 | 2.620 | 2.980 | 167,182 | +0.24(+8.76%) |
Oct 02, 2019 | 2.830 | 2.980 | 2.700 | 2.740 | 50,361 | -0.13(-4.53%) |