Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.650 | 2.790 | 2.600 | 2.650 | 57,700 | -0.03(-1.12%) |
Dec 30, 2019 | 3.180 | 3.190 | 2.535 | 2.680 | 111,128 | -0.29(-9.76%) |
Dec 27, 2019 | 2.440 | 3.800 | 2.440 | 2.970 | 937,500 | +0.74(+33.18%) |
Dec 26, 2019 | 2.390 | 2.466 | 2.230 | 2.230 | 18,506 | -0.10(-4.29%) |
Dec 24, 2019 | 2.211 | 2.378 | 2.210 | 2.330 | 32,800 | +0.12(+5.43%) |
Dec 23, 2019 | 2.270 | 2.359 | 2.120 | 2.210 | 28,203 | -0.05(-2.21%) |
Dec 20, 2019 | 2.200 | 2.380 | 2.200 | 2.260 | 37,100 | +0.07(+3.20%) |
Dec 19, 2019 | 2.158 | 2.250 | 2.120 | 2.190 | 46,578 | +0.07(+3.30%) |
Dec 18, 2019 | 2.210 | 2.320 | 2.090 | 2.120 | 72,031 | -0.37(-14.86%) |
Dec 17, 2019 | 2.380 | 2.500 | 2.370 | 2.490 | 33,108 | +0.11(+4.62%) |
Dec 16, 2019 | 2.458 | 2.600 | 2.300 | 2.380 | 24,404 | -0.37(-13.45%) |
Dec 13, 2019 | 2.730 | 2.750 | 2.620 | 2.750 | 3,000 | +0.14(+5.36%) |
Dec 12, 2019 | 2.717 | 2.808 | 2.480 | 2.610 | 11,317 | -0.13(-4.74%) |
Dec 11, 2019 | 2.810 | 2.900 | 2.740 | 2.740 | 10,281 | -0.04(-1.44%) |
Dec 10, 2019 | 2.940 | 2.950 | 2.730 | 2.780 | 26,926 | -0.10(-3.47%) |
Dec 09, 2019 | 2.920 | 3.052 | 2.840 | 2.880 | 47,542 | +0.06(+2.13%) |
Dec 06, 2019 | 2.650 | 2.960 | 2.510 | 2.820 | 50,800 | +0.32(+12.80%) |
Dec 05, 2019 | 2.580 | 2.690 | 2.500 | 2.500 | 12,561 | -0.08(-3.10%) |
Dec 04, 2019 | 2.824 | 2.824 | 2.520 | 2.580 | 30,418 | -0.14(-5.15%) |
Dec 03, 2019 | 2.660 | 2.750 | 2.450 | 2.720 | 89,302 | +0.08(+2.99%) |
Dec 02, 2019 | 2.340 | 3.040 | 2.340 | 2.641 | 201,514 | +0.30(+12.86%) |
Nov 29, 2019 | 2.240 | 2.390 | 2.240 | 2.340 | 3,700 | +0.07(+3.08%) |
Nov 27, 2019 | 2.220 | 2.380 | 2.101 | 2.270 | 37,800 | +0.19(+9.13%) |
Nov 26, 2019 | 2.280 | 2.280 | 2.080 | 2.080 | 21,271 | -0.20(-8.77%) |
Nov 25, 2019 | 2.102 | 2.380 | 2.102 | 2.280 | 8,282 | +0.16(+7.55%) |
Nov 22, 2019 | 2.220 | 2.380 | 2.120 | 2.120 | 15,100 | -0.05(-2.30%) |
Nov 21, 2019 | 2.200 | 2.242 | 2.170 | 2.170 | 8,441 | -0.05(-2.25%) |
Nov 20, 2019 | 2.250 | 2.490 | 2.200 | 2.220 | 36,834 | -0.12(-5.13%) |
Nov 19, 2019 | 2.270 | 2.420 | 2.249 | 2.340 | 62,069 | +0.13(+5.88%) |
Nov 18, 2019 | 2.060 | 2.350 | 2.060 | 2.210 | 42,937 | +0.09(+4.36%) |
Nov 15, 2019 | 2.380 | 2.440 | 2.020 | 2.118 | 73,700 | -0.31(-12.70%) |
Nov 14, 2019 | 2.460 | 2.463 | 2.350 | 2.426 | 27,859 | -0.03(-1.39%) |
Nov 13, 2019 | 2.550 | 2.600 | 2.340 | 2.460 | 60,762 | -0.05(-1.99%) |
Nov 12, 2019 | 2.670 | 2.700 | 2.410 | 2.510 | 55,189 | -0.26(-9.39%) |
Nov 11, 2019 | 2.950 | 2.950 | 2.601 | 2.770 | 40,876 | -0.15(-5.14%) |
Nov 08, 2019 | 2.900 | 2.990 | 2.820 | 2.920 | 30,400 | +0.01(+0.34%) |
Nov 07, 2019 | 2.850 | 2.960 | 2.843 | 2.910 | 26,268 | -0.01(-0.34%) |
Nov 06, 2019 | 3.010 | 3.150 | 2.800 | 2.920 | 59,843 | -0.08(-2.67%) |
Nov 05, 2019 | 3.350 | 3.350 | 3.000 | 3.000 | 58,430 | -0.07(-2.32%) |
Nov 04, 2019 | 3.090 | 3.220 | 3.010 | 3.071 | 84,116 | -0.02(-0.61%) |
Nov 01, 2019 | 2.940 | 3.240 | 2.845 | 3.090 | 176,900 | +0.07(+2.31%) |
Oct 31, 2019 | 3.270 | 3.270 | 2.910 | 3.020 | 28,633 | -0.15(-4.73%) |
Oct 30, 2019 | 3.210 | 3.340 | 3.110 | 3.170 | 25,232 | -0.09(-2.76%) |
Oct 29, 2019 | 3.367 | 3.367 | 3.090 | 3.260 | 32,989 | -0.14(-4.12%) |
Oct 28, 2019 | 3.050 | 3.490 | 3.050 | 3.400 | 40,277 | +0.07(+2.10%) |
Oct 25, 2019 | 3.690 | 3.690 | 3.090 | 3.330 | 129,100 | -0.35(-9.51%) |
Oct 24, 2019 | 3.790 | 4.330 | 3.540 | 3.680 | 1,405,436 | +0.42(+12.88%) |
Oct 23, 2019 | 3.160 | 3.440 | 3.031 | 3.260 | 94,464 | +0.16(+5.16%) |
Oct 22, 2019 | 2.860 | 3.210 | 2.860 | 3.100 | 18,003 | +0.30(+10.71%) |
Oct 21, 2019 | 2.930 | 3.020 | 2.800 | 2.800 | 13,828 | -0.09(-3.11%) |
Oct 18, 2019 | 3.257 | 3.257 | 2.870 | 2.890 | 20,700 | -0.38(-11.62%) |
Oct 17, 2019 | 3.440 | 3.570 | 3.270 | 3.270 | 6,622 | -0.20(-5.76%) |
Oct 16, 2019 | 3.423 | 3.590 | 3.389 | 3.470 | 15,874 | +0.03(+0.87%) |
Oct 15, 2019 | 3.490 | 3.601 | 3.338 | 3.440 | 6,876 | +0.15(+4.56%) |
Oct 14, 2019 | 3.610 | 3.700 | 3.290 | 3.290 | 22,292 | -0.44(-11.68%) |
Oct 11, 2019 | 3.680 | 3.810 | 3.680 | 3.725 | 4,200 | +0.05(+1.36%) |
Oct 10, 2019 | 3.560 | 3.872 | 3.500 | 3.675 | 22,488 | -0.10(-2.52%) |
Oct 09, 2019 | 3.810 | 3.920 | 3.608 | 3.770 | 22,767 | -0.14(-3.58%) |
Oct 08, 2019 | 4.120 | 4.120 | 3.570 | 3.910 | 18,975 | -0.16(-3.93%) |
Oct 07, 2019 | 3.860 | 4.280 | 3.860 | 4.070 | 133,594 | +0.12(+3.04%) |
Oct 04, 2019 | 3.430 | 4.000 | 3.420 | 3.950 | 199,500 | +0.01(+0.25%) |
Oct 03, 2019 | 3.500 | 5.110 | 3.410 | 3.940 | 1,935,677 | +0.94(+31.33%) |
Oct 02, 2019 | 3.310 | 3.363 | 3.000 | 3.000 | 8,497 | -0.18(-5.66%) |