Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.498 | 3.536 | 3.422 | 3.451 | 5,085,614 | +0.00(+0.00%) |
Dec 30, 2019 | 3.356 | 3.451 | 3.337 | 3.451 | 5,183,314 | +0.06(+1.68%) |
Dec 27, 2019 | 3.384 | 3.441 | 3.337 | 3.394 | 5,844,244 | +0.01(+0.28%) |
Dec 26, 2019 | 3.365 | 3.451 | 3.308 | 3.384 | 6,259,991 | +0.07(+2.01%) |
Dec 24, 2019 | 3.099 | 3.318 | 3.090 | 3.318 | 5,818,893 | +0.26(+8.39%) |
Dec 23, 2019 | 2.938 | 3.080 | 2.919 | 3.061 | 6,027,174 | +0.08(+2.55%) |
Dec 20, 2019 | 3.023 | 3.042 | 2.938 | 2.985 | 16,588,758 | -0.10(-3.09%) |
Dec 19, 2019 | 2.966 | 3.099 | 2.947 | 3.080 | 7,702,260 | +0.12(+4.18%) |
Dec 18, 2019 | 2.966 | 2.995 | 2.928 | 2.957 | 6,122,569 | -0.05(-1.58%) |
Dec 17, 2019 | 3.023 | 3.052 | 2.985 | 3.004 | 4,425,668 | -0.02(-0.63%) |
Dec 16, 2019 | 3.090 | 3.099 | 3.004 | 3.023 | 4,444,372 | -0.01(-0.31%) |
Dec 13, 2019 | 3.014 | 3.085 | 2.976 | 3.033 | 5,572,223 | -0.07(-2.15%) |
Dec 12, 2019 | 3.223 | 3.251 | 3.028 | 3.099 | 6,175,991 | -0.01(-0.31%) |
Dec 11, 2019 | 3.080 | 3.128 | 3.004 | 3.109 | 6,543,410 | +0.14(+4.81%) |
Dec 10, 2019 | 2.976 | 2.995 | 2.938 | 2.966 | 2,804,116 | +0.06(+1.96%) |
Dec 09, 2019 | 2.985 | 2.995 | 2.871 | 2.909 | 4,668,482 | -0.06(-1.92%) |
Dec 06, 2019 | 2.976 | 3.014 | 2.947 | 2.966 | 2,847,069 | -0.08(-2.50%) |
Dec 05, 2019 | 2.985 | 3.118 | 2.971 | 3.042 | 3,381,767 | +0.01(+0.31%) |
Dec 04, 2019 | 3.080 | 3.104 | 2.985 | 3.033 | 5,125,272 | -0.09(-2.74%) |
Dec 03, 2019 | 3.052 | 3.118 | 3.014 | 3.118 | 7,715,682 | +0.30(+10.81%) |
Dec 02, 2019 | 2.919 | 3.004 | 2.814 | 2.814 | 8,294,974 | -0.15(-5.13%) |
Nov 29, 2019 | 2.881 | 2.985 | 2.861 | 2.966 | 2,702,327 | +0.07(+2.29%) |
Nov 27, 2019 | 2.919 | 2.928 | 2.852 | 2.900 | 3,422,352 | -0.07(-2.24%) |
Nov 26, 2019 | 2.900 | 2.985 | 2.881 | 2.966 | 5,241,937 | +0.07(+2.29%) |
Nov 25, 2019 | 2.957 | 3.033 | 2.890 | 2.900 | 4,050,390 | -0.11(-3.79%) |
Nov 22, 2019 | 3.090 | 3.092 | 2.966 | 3.014 | 4,454,580 | -0.12(-3.94%) |
Nov 21, 2019 | 3.232 | 3.261 | 3.128 | 3.137 | 5,503,724 | -0.05(-1.49%) |
Nov 20, 2019 | 3.175 | 3.223 | 3.099 | 3.185 | 5,003,946 | -0.01(-0.30%) |
Nov 19, 2019 | 3.166 | 3.251 | 3.147 | 3.194 | 4,557,978 | +0.00(+0.00%) |
Nov 18, 2019 | 3.109 | 3.204 | 3.109 | 3.194 | 3,579,134 | +0.09(+2.75%) |
Nov 15, 2019 | 3.166 | 3.166 | 3.071 | 3.109 | 2,666,984 | -0.06(-1.80%) |
Nov 14, 2019 | 3.118 | 3.204 | 3.118 | 3.166 | 3,550,497 | +0.07(+2.15%) |
Nov 13, 2019 | 3.213 | 3.223 | 3.071 | 3.099 | 5,066,902 | +0.11(+3.82%) |
Nov 12, 2019 | 2.890 | 2.995 | 2.890 | 2.985 | 5,567,045 | +0.08(+2.61%) |
Nov 11, 2019 | 2.919 | 2.961 | 2.871 | 2.909 | 3,562,897 | -0.06(-1.92%) |
Nov 08, 2019 | 2.919 | 3.014 | 2.909 | 2.966 | 5,314,087 | +0.03(+0.97%) |
Nov 07, 2019 | 3.071 | 3.090 | 2.928 | 2.938 | 7,434,673 | -0.17(-5.50%) |
Nov 06, 2019 | 3.109 | 3.137 | 3.042 | 3.109 | 4,004,405 | +0.05(+1.55%) |
Nov 05, 2019 | 3.109 | 3.147 | 3.023 | 3.061 | 6,410,654 | -0.15(-4.73%) |
Nov 04, 2019 | 3.270 | 3.294 | 3.194 | 3.213 | 3,591,124 | -0.11(-3.43%) |
Nov 01, 2019 | 3.289 | 3.327 | 3.242 | 3.327 | 4,224,740 | +0.02(+0.57%) |
Oct 31, 2019 | 3.270 | 3.327 | 3.251 | 3.308 | 5,137,069 | +0.11(+3.57%) |
Oct 30, 2019 | 3.156 | 3.223 | 3.080 | 3.194 | 4,883,222 | +0.08(+2.44%) |
Oct 29, 2019 | 3.080 | 3.166 | 3.042 | 3.118 | 3,887,631 | -0.01(-0.30%) |
Oct 28, 2019 | 3.166 | 3.199 | 3.071 | 3.128 | 6,263,742 | -0.10(-2.95%) |
Oct 25, 2019 | 3.299 | 3.357 | 3.147 | 3.223 | 6,864,059 | -0.01(-0.29%) |
Oct 24, 2019 | 3.033 | 3.232 | 3.023 | 3.232 | 7,113,980 | +0.25(+8.28%) |
Oct 23, 2019 | 2.928 | 3.014 | 2.928 | 2.985 | 4,606,437 | +0.07(+2.28%) |
Oct 22, 2019 | 2.985 | 2.985 | 2.842 | 2.919 | 5,081,158 | -0.05(-1.60%) |
Oct 21, 2019 | 3.052 | 3.071 | 2.909 | 2.966 | 2,888,984 | -0.05(-1.58%) |
Oct 18, 2019 | 2.985 | 3.052 | 2.985 | 3.014 | 5,309,564 | +0.02(+0.63%) |
Oct 17, 2019 | 2.871 | 3.014 | 2.861 | 2.995 | 3,795,008 | +0.09(+2.94%) |
Oct 16, 2019 | 2.842 | 2.909 | 2.795 | 2.909 | 5,270,325 | +0.13(+4.79%) |
Oct 15, 2019 | 2.804 | 2.833 | 2.766 | 2.776 | 5,022,250 | -0.09(-2.99%) |
Oct 14, 2019 | 2.795 | 2.904 | 2.795 | 2.861 | 3,579,423 | +0.09(+3.08%) |
Oct 11, 2019 | 2.881 | 2.885 | 2.766 | 2.776 | 6,123,944 | -0.17(-5.81%) |
Oct 10, 2019 | 2.985 | 2.985 | 2.861 | 2.947 | 3,854,810 | -0.06(-1.90%) |
Oct 09, 2019 | 3.052 | 3.080 | 2.985 | 3.004 | 3,651,095 | -0.04(-1.25%) |
Oct 08, 2019 | 3.033 | 3.052 | 2.976 | 3.042 | 4,561,143 | +0.14(+4.92%) |
Oct 07, 2019 | 2.928 | 2.976 | 2.842 | 2.900 | 4,266,037 | -0.06(-1.93%) |
Oct 04, 2019 | 2.928 | 2.957 | 2.871 | 2.957 | 5,733,899 | +0.15(+5.42%) |
Oct 03, 2019 | 2.861 | 2.966 | 2.804 | 2.804 | 6,905,431 | -0.08(-2.64%) |
Oct 02, 2019 | 2.833 | 2.923 | 2.814 | 2.881 | 7,663,187 | +0.14(+5.21%) |