Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.470 | 2.550 | 2.360 | 2.520 | 50,100 | -0.04(-1.56%) |
Dec 30, 2019 | 2.320 | 2.600 | 2.308 | 2.560 | 90,789 | +0.21(+8.94%) |
Dec 27, 2019 | 2.320 | 2.430 | 2.320 | 2.350 | 20,200 | -0.04(-1.67%) |
Dec 26, 2019 | 2.280 | 2.400 | 2.210 | 2.390 | 41,206 | +0.04(+1.70%) |
Dec 24, 2019 | 2.330 | 2.380 | 2.320 | 2.350 | 15,400 | +0.00(+0.00%) |
Dec 23, 2019 | 2.230 | 2.350 | 2.210 | 2.350 | 65,966 | +0.08(+3.52%) |
Dec 20, 2019 | 2.270 | 2.310 | 2.220 | 2.270 | 46,200 | -0.03(-1.30%) |
Dec 19, 2019 | 2.300 | 2.330 | 2.220 | 2.300 | 48,048 | +0.00(+0.00%) |
Dec 18, 2019 | 2.260 | 2.330 | 2.243 | 2.300 | 157,230 | +0.01(+0.44%) |
Dec 17, 2019 | 2.210 | 2.290 | 2.210 | 2.290 | 28,793 | +0.08(+3.62%) |
Dec 16, 2019 | 2.200 | 2.250 | 2.200 | 2.210 | 17,816 | +0.00(+0.00%) |
Dec 13, 2019 | 2.210 | 2.300 | 2.205 | 2.210 | 52,400 | +0.00(+0.00%) |
Dec 12, 2019 | 2.250 | 2.400 | 2.200 | 2.210 | 91,202 | -0.06(-2.64%) |
Dec 11, 2019 | 2.200 | 2.280 | 2.200 | 2.270 | 31,670 | +0.04(+1.79%) |
Dec 10, 2019 | 2.260 | 2.260 | 2.180 | 2.230 | 76,144 | -0.05(-2.19%) |
Dec 09, 2019 | 2.360 | 2.390 | 2.280 | 2.280 | 14,984 | -0.11(-4.60%) |
Dec 06, 2019 | 2.370 | 2.470 | 2.370 | 2.390 | 23,000 | +0.00(+0.00%) |
Dec 05, 2019 | 2.370 | 2.450 | 2.370 | 2.390 | 19,929 | -0.01(-0.42%) |
Dec 04, 2019 | 2.280 | 2.460 | 2.280 | 2.400 | 54,557 | +0.12(+5.26%) |
Dec 03, 2019 | 2.320 | 2.410 | 2.260 | 2.280 | 48,696 | -0.13(-5.39%) |
Dec 02, 2019 | 2.480 | 2.500 | 2.312 | 2.410 | 61,831 | -0.12(-4.74%) |
Nov 29, 2019 | 2.390 | 2.720 | 2.390 | 2.530 | 126,500 | +0.04(+1.61%) |
Nov 27, 2019 | 2.380 | 2.500 | 2.310 | 2.490 | 38,900 | +0.15(+6.41%) |
Nov 26, 2019 | 2.520 | 2.550 | 2.300 | 2.340 | 622,533 | -0.21(-8.24%) |
Nov 25, 2019 | 2.600 | 2.640 | 2.500 | 2.550 | 54,139 | -0.02(-0.78%) |
Nov 22, 2019 | 2.720 | 2.720 | 2.570 | 2.570 | 40,700 | -0.19(-6.88%) |
Nov 21, 2019 | 2.870 | 2.910 | 2.710 | 2.760 | 59,089 | -0.14(-4.83%) |
Nov 20, 2019 | 3.020 | 3.020 | 2.880 | 2.900 | 34,686 | -0.11(-3.65%) |
Nov 19, 2019 | 3.050 | 3.060 | 2.950 | 3.010 | 45,762 | +0.05(+1.69%) |
Nov 18, 2019 | 2.920 | 3.000 | 2.900 | 2.960 | 67,816 | +0.01(+0.34%) |
Nov 15, 2019 | 3.110 | 3.160 | 2.930 | 2.950 | 248,800 | -0.18(-5.75%) |
Nov 14, 2019 | 3.120 | 3.170 | 3.060 | 3.130 | 114,682 | +0.00(+0.00%) |
Nov 13, 2019 | 3.110 | 3.220 | 3.050 | 3.130 | 240,145 | +0.00(+0.00%) |
Nov 12, 2019 | 3.110 | 3.130 | 3.060 | 3.130 | 90,610 | -0.01(-0.32%) |
Nov 11, 2019 | 3.130 | 3.150 | 3.060 | 3.140 | 68,436 | +0.01(+0.32%) |
Nov 08, 2019 | 3.130 | 3.150 | 2.990 | 3.130 | 125,200 | +0.01(+0.32%) |
Nov 07, 2019 | 3.110 | 3.160 | 3.030 | 3.120 | 11,396 | +0.00(+0.00%) |
Nov 06, 2019 | 3.140 | 3.150 | 3.060 | 3.120 | 23,312 | -0.02(-0.64%) |
Nov 05, 2019 | 3.010 | 3.170 | 3.000 | 3.140 | 108,625 | +0.11(+3.63%) |
Nov 04, 2019 | 3.000 | 3.090 | 2.980 | 3.030 | 123,015 | +0.02(+0.66%) |
Nov 01, 2019 | 3.000 | 3.060 | 2.970 | 3.010 | 195,100 | +0.01(+0.33%) |
Oct 31, 2019 | 3.060 | 3.070 | 2.870 | 3.000 | 198,790 | -0.05(-1.64%) |
Oct 30, 2019 | 3.060 | 3.090 | 3.000 | 3.050 | 256,277 | -0.03(-0.97%) |
Oct 29, 2019 | 3.040 | 3.100 | 3.040 | 3.080 | 6,845 | +0.01(+0.33%) |
Oct 28, 2019 | 3.060 | 3.100 | 3.010 | 3.070 | 63,855 | -0.03(-0.97%) |
Oct 25, 2019 | 2.970 | 3.100 | 2.970 | 3.100 | 22,100 | +0.01(+0.32%) |
Oct 24, 2019 | 3.050 | 3.250 | 3.050 | 3.090 | 273,795 | +0.02(+0.65%) |
Oct 23, 2019 | 3.040 | 3.120 | 3.020 | 3.070 | 6,660 | +0.00(+0.00%) |
Oct 22, 2019 | 3.060 | 3.080 | 3.000 | 3.070 | 9,348 | -0.07(-2.23%) |
Oct 21, 2019 | 3.070 | 3.150 | 2.990 | 3.140 | 12,217 | +0.05(+1.62%) |
Oct 18, 2019 | 3.180 | 3.180 | 3.040 | 3.090 | 9,800 | -0.14(-4.33%) |
Oct 17, 2019 | 3.250 | 3.300 | 3.130 | 3.230 | 10,777 | -0.07(-2.12%) |
Oct 16, 2019 | 3.300 | 3.300 | 3.170 | 3.300 | 118,698 | +0.00(+0.00%) |
Oct 15, 2019 | 3.160 | 3.300 | 3.130 | 3.300 | 109,792 | -0.02(-0.60%) |
Oct 14, 2019 | 3.320 | 3.350 | 3.240 | 3.320 | 212,333 | -0.08(-2.35%) |
Oct 11, 2019 | 3.300 | 3.400 | 3.220 | 3.400 | 14,900 | +0.11(+3.34%) |
Oct 10, 2019 | 3.130 | 3.290 | 3.115 | 3.290 | 17,531 | +0.14(+4.28%) |
Oct 09, 2019 | 3.180 | 3.300 | 2.870 | 3.155 | 122,598 | -0.03(-0.94%) |
Oct 08, 2019 | 3.230 | 3.300 | 3.090 | 3.185 | 328,699 | -0.06(-2.00%) |
Oct 07, 2019 | 3.140 | 3.250 | 3.140 | 3.250 | 4,027 | +0.06(+1.72%) |
Oct 04, 2019 | 3.100 | 3.240 | 3.100 | 3.195 | 8,100 | +0.09(+3.06%) |
Oct 03, 2019 | 3.050 | 3.110 | 3.000 | 3.100 | 5,920 | +0.00(+0.00%) |
Oct 02, 2019 | 2.940 | 3.100 | 2.910 | 3.100 | 9,472 | +0.05(+1.64%) |