Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.568 | 2.650 | 2.540 | 2.604 | 467,290 | +0.04(+1.42%) |
Dec 30, 2019 | 2.713 | 2.713 | 2.531 | 2.568 | 414,678 | -0.15(-5.37%) |
Dec 27, 2019 | 2.659 | 2.713 | 2.595 | 2.713 | 438,407 | +0.07(+2.76%) |
Dec 26, 2019 | 2.449 | 2.641 | 2.449 | 2.641 | 237,958 | +0.16(+6.62%) |
Dec 24, 2019 | 2.459 | 2.522 | 2.431 | 2.477 | 302,338 | +0.02(+0.74%) |
Dec 23, 2019 | 2.313 | 2.481 | 2.240 | 2.459 | 435,880 | +0.18(+8.00%) |
Dec 20, 2019 | 2.313 | 2.331 | 2.245 | 2.276 | 633,999 | -0.04(-1.57%) |
Dec 19, 2019 | 2.413 | 2.440 | 2.240 | 2.313 | 1,309,295 | -0.07(-3.05%) |
Dec 18, 2019 | 2.459 | 2.495 | 2.377 | 2.386 | 999,364 | -0.10(-4.03%) |
Dec 17, 2019 | 2.641 | 2.677 | 2.468 | 2.486 | 1,455,631 | -0.11(-4.21%) |
Dec 16, 2019 | 2.422 | 2.632 | 2.422 | 2.595 | 833,192 | +0.18(+7.55%) |
Dec 13, 2019 | 2.358 | 2.431 | 2.304 | 2.413 | 450,927 | +0.05(+2.32%) |
Dec 12, 2019 | 2.367 | 2.440 | 2.276 | 2.358 | 932,195 | +0.00(+0.00%) |
Dec 11, 2019 | 2.204 | 2.395 | 2.167 | 2.358 | 1,038,537 | +0.12(+5.28%) |
Dec 10, 2019 | 2.049 | 2.240 | 2.040 | 2.240 | 1,003,312 | +0.20(+9.82%) |
Dec 09, 2019 | 1.885 | 2.067 | 1.858 | 2.040 | 680,910 | +0.18(+9.80%) |
Dec 06, 2019 | 1.830 | 1.876 | 1.821 | 1.858 | 238,642 | +0.03(+1.49%) |
Dec 05, 2019 | 1.867 | 1.985 | 1.821 | 1.830 | 285,390 | -0.05(-2.43%) |
Dec 04, 2019 | 1.757 | 1.976 | 1.721 | 1.876 | 696,648 | +0.18(+10.75%) |
Dec 03, 2019 | 1.703 | 1.757 | 1.648 | 1.694 | 323,651 | -0.02(-1.06%) |
Dec 02, 2019 | 1.776 | 1.798 | 1.666 | 1.712 | 341,721 | -0.05(-2.59%) |
Nov 29, 2019 | 1.776 | 1.821 | 1.730 | 1.757 | 215,799 | -0.01(-0.52%) |
Nov 27, 2019 | 1.712 | 1.803 | 1.675 | 1.766 | 412,819 | +0.07(+4.30%) |
Nov 26, 2019 | 1.675 | 1.776 | 1.666 | 1.694 | 311,131 | -0.01(-0.53%) |
Nov 25, 2019 | 1.721 | 1.766 | 1.685 | 1.703 | 334,273 | -0.02(-1.06%) |
Nov 22, 2019 | 1.757 | 1.785 | 1.685 | 1.721 | 535,819 | -0.05(-2.58%) |
Nov 21, 2019 | 1.657 | 1.848 | 1.557 | 1.766 | 1,230,134 | +0.13(+7.78%) |
Nov 20, 2019 | 1.530 | 1.657 | 1.484 | 1.639 | 1,493,974 | +0.10(+6.51%) |
Nov 19, 2019 | 1.603 | 1.603 | 1.530 | 1.539 | 745,509 | -0.05(-3.43%) |
Nov 18, 2019 | 1.757 | 1.757 | 1.584 | 1.593 | 2,651,029 | -0.17(-9.79%) |
Nov 15, 2019 | 1.748 | 1.798 | 1.721 | 1.766 | 282,680 | +0.03(+1.57%) |
Nov 14, 2019 | 1.712 | 1.776 | 1.694 | 1.739 | 570,506 | +0.01(+0.53%) |
Nov 13, 2019 | 1.812 | 1.876 | 1.648 | 1.730 | 2,780,981 | -0.10(-5.47%) |
Nov 12, 2019 | 1.830 | 1.940 | 1.821 | 1.830 | 1,360,957 | +0.01(+0.50%) |
Nov 11, 2019 | 1.930 | 1.958 | 1.812 | 1.821 | 514,337 | -0.09(-4.76%) |
Nov 08, 2019 | 2.003 | 2.003 | 1.912 | 1.912 | 636,635 | -0.09(-4.55%) |
Nov 07, 2019 | 2.031 | 2.067 | 1.912 | 2.003 | 4,450,343 | +0.01(+0.46%) |
Nov 06, 2019 | 2.040 | 2.058 | 1.958 | 1.994 | 1,210,377 | -0.07(-3.52%) |
Nov 05, 2019 | 2.103 | 2.122 | 2.012 | 2.067 | 1,261,446 | -0.04(-1.73%) |
Nov 04, 2019 | 2.131 | 2.213 | 2.049 | 2.103 | 607,716 | +0.03(+1.32%) |
Nov 01, 2019 | 1.985 | 2.103 | 1.976 | 2.076 | 293,772 | +0.07(+3.64%) |
Oct 31, 2019 | 2.076 | 2.076 | 1.985 | 2.003 | 1,585,999 | -0.12(-5.58%) |
Oct 30, 2019 | 2.094 | 2.194 | 2.021 | 2.122 | 416,714 | +0.03(+1.30%) |
Oct 29, 2019 | 2.167 | 2.204 | 2.067 | 2.094 | 352,942 | -0.07(-3.36%) |
Oct 28, 2019 | 2.258 | 2.307 | 2.158 | 2.167 | 361,629 | -0.05(-2.46%) |
Oct 25, 2019 | 2.185 | 2.267 | 2.158 | 2.222 | 107,076 | +0.04(+1.67%) |
Oct 24, 2019 | 2.204 | 2.204 | 2.158 | 2.185 | 253,562 | -0.01(-0.42%) |
Oct 23, 2019 | 2.249 | 2.254 | 2.149 | 2.194 | 327,519 | -0.05(-2.03%) |
Oct 22, 2019 | 2.140 | 2.267 | 2.101 | 2.240 | 220,745 | +0.10(+4.68%) |
Oct 21, 2019 | 2.094 | 2.167 | 2.067 | 2.140 | 138,839 | +0.06(+3.07%) |
Oct 18, 2019 | 2.049 | 2.085 | 2.021 | 2.076 | 195,482 | +0.02(+0.88%) |
Oct 17, 2019 | 2.085 | 2.103 | 1.994 | 2.058 | 544,498 | -0.03(-1.31%) |
Oct 16, 2019 | 2.021 | 2.122 | 2.021 | 2.085 | 511,114 | +0.04(+1.78%) |
Oct 15, 2019 | 2.204 | 2.204 | 2.031 | 2.049 | 714,069 | -0.16(-7.41%) |
Oct 14, 2019 | 2.240 | 2.249 | 2.176 | 2.213 | 312,029 | -0.02(-0.82%) |
Oct 11, 2019 | 2.213 | 2.295 | 2.194 | 2.231 | 440,714 | +0.04(+1.66%) |
Oct 10, 2019 | 2.258 | 2.286 | 2.131 | 2.194 | 482,382 | -0.02(-0.82%) |
Oct 09, 2019 | 2.176 | 2.249 | 2.140 | 2.213 | 634,177 | +0.03(+1.25%) |
Oct 08, 2019 | 2.204 | 2.249 | 2.185 | 2.185 | 498,531 | -0.08(-3.61%) |
Oct 07, 2019 | 2.331 | 2.331 | 2.249 | 2.267 | 460,249 | -0.04(-1.58%) |
Oct 04, 2019 | 2.258 | 2.377 | 2.149 | 2.304 | 727,238 | +0.06(+2.85%) |
Oct 03, 2019 | 2.276 | 2.276 | 2.185 | 2.240 | 294,320 | -0.01(-0.40%) |
Oct 02, 2019 | 2.340 | 2.366 | 2.103 | 2.249 | 5,155,602 | -0.10(-4.26%) |