Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.220 | 3.480 | 3.210 | 3.450 | 2,978,200 | +0.23(+7.14%) |
Dec 30, 2019 | 3.110 | 3.240 | 3.066 | 3.220 | 1,640,595 | +0.10(+3.21%) |
Dec 27, 2019 | 3.160 | 3.260 | 3.070 | 3.120 | 1,630,000 | -0.05(-1.58%) |
Dec 26, 2019 | 3.160 | 3.300 | 3.150 | 3.170 | 1,270,352 | -0.02(-0.63%) |
Dec 24, 2019 | 3.080 | 3.240 | 3.070 | 3.190 | 968,400 | +0.12(+3.91%) |
Dec 23, 2019 | 3.200 | 3.230 | 3.040 | 3.070 | 3,940,534 | -0.14(-4.36%) |
Dec 20, 2019 | 3.210 | 3.250 | 3.090 | 3.210 | 8,910,500 | +0.01(+0.31%) |
Dec 19, 2019 | 3.170 | 3.270 | 3.120 | 3.200 | 2,032,401 | +0.04(+1.27%) |
Dec 18, 2019 | 3.250 | 3.250 | 3.080 | 3.160 | 2,479,581 | -0.07(-2.17%) |
Dec 17, 2019 | 3.220 | 3.260 | 3.130 | 3.230 | 1,290,013 | +0.04(+1.25%) |
Dec 16, 2019 | 3.020 | 3.210 | 2.970 | 3.190 | 2,400,067 | +0.22(+7.41%) |
Dec 13, 2019 | 2.970 | 2.995 | 2.815 | 2.970 | 2,951,900 | +0.01(+0.34%) |
Dec 12, 2019 | 2.770 | 2.960 | 2.695 | 2.960 | 2,090,091 | +0.20(+7.25%) |
Dec 11, 2019 | 2.910 | 3.090 | 2.740 | 2.760 | 2,575,596 | -0.11(-3.83%) |
Dec 10, 2019 | 2.600 | 2.880 | 2.570 | 2.870 | 4,096,379 | +0.26(+9.96%) |
Dec 09, 2019 | 2.680 | 2.720 | 2.590 | 2.610 | 2,829,371 | -0.06(-2.25%) |
Dec 06, 2019 | 2.630 | 2.710 | 2.460 | 2.670 | 5,031,200 | +0.07(+2.69%) |
Dec 05, 2019 | 2.820 | 2.850 | 2.570 | 2.600 | 5,011,563 | -0.22(-7.80%) |
Dec 04, 2019 | 2.900 | 2.900 | 2.790 | 2.820 | 2,423,411 | -0.02(-0.70%) |
Dec 03, 2019 | 2.730 | 2.850 | 2.650 | 2.840 | 3,421,811 | +0.08(+2.90%) |
Dec 02, 2019 | 2.900 | 2.960 | 2.693 | 2.760 | 4,136,199 | -0.09(-3.16%) |
Nov 29, 2019 | 2.580 | 2.910 | 2.545 | 2.850 | 2,873,400 | +0.27(+10.25%) |
Nov 27, 2019 | 2.490 | 2.640 | 2.480 | 2.585 | 2,442,700 | +0.11(+4.66%) |
Nov 26, 2019 | 2.630 | 2.650 | 2.420 | 2.470 | 5,277,275 | -0.12(-4.63%) |
Nov 25, 2019 | 2.310 | 2.690 | 2.300 | 2.590 | 4,322,575 | +0.34(+15.11%) |
Nov 22, 2019 | 2.370 | 2.380 | 2.160 | 2.250 | 4,601,700 | +0.01(+0.45%) |
Nov 21, 2019 | 2.100 | 2.260 | 2.050 | 2.240 | 3,570,111 | +0.13(+6.16%) |
Nov 20, 2019 | 2.030 | 2.140 | 1.920 | 2.110 | 6,113,741 | +0.08(+3.94%) |
Nov 19, 2019 | 1.780 | 2.050 | 1.780 | 2.030 | 6,964,553 | +0.33(+19.41%) |
Nov 18, 2019 | 1.790 | 1.930 | 1.700 | 1.700 | 7,338,986 | -0.05(-2.86%) |
Nov 15, 2019 | 1.700 | 1.820 | 1.600 | 1.750 | 5,061,300 | +0.17(+10.41%) |
Nov 14, 2019 | 1.400 | 1.680 | 1.380 | 1.585 | 15,182,309 | -0.02(-0.94%) |
Nov 13, 2019 | 1.610 | 1.730 | 1.510 | 1.600 | 5,844,580 | -0.19(-10.61%) |
Nov 12, 2019 | 1.910 | 1.930 | 1.760 | 1.790 | 893,964 | -0.12(-6.28%) |
Nov 11, 2019 | 2.020 | 2.030 | 1.900 | 1.910 | 680,728 | -0.12(-5.91%) |
Nov 08, 2019 | 2.000 | 2.095 | 1.995 | 2.030 | 1,337,600 | -0.03(-1.46%) |
Nov 07, 2019 | 2.050 | 2.150 | 1.990 | 2.060 | 915,288 | +0.05(+2.49%) |
Nov 06, 2019 | 2.070 | 2.120 | 1.990 | 2.010 | 1,041,891 | -0.02(-0.99%) |
Nov 05, 2019 | 2.240 | 2.265 | 1.970 | 2.030 | 1,740,343 | -0.13(-6.02%) |
Nov 04, 2019 | 2.110 | 2.210 | 2.075 | 2.160 | 1,227,188 | +0.09(+4.35%) |
Nov 01, 2019 | 2.000 | 2.080 | 2.000 | 2.070 | 843,600 | +0.07(+3.50%) |
Oct 31, 2019 | 2.110 | 2.150 | 1.950 | 2.000 | 1,385,742 | -0.10(-4.99%) |
Oct 30, 2019 | 2.290 | 2.301 | 2.080 | 2.105 | 1,353,538 | -0.19(-8.48%) |
Oct 29, 2019 | 2.450 | 2.482 | 2.300 | 2.300 | 1,113,363 | -0.14(-5.74%) |
Oct 28, 2019 | 2.380 | 2.510 | 2.380 | 2.440 | 5,050,932 | +0.09(+3.83%) |
Oct 25, 2019 | 2.360 | 2.400 | 2.310 | 2.350 | 850,100 | +0.00(+0.00%) |
Oct 24, 2019 | 2.360 | 2.360 | 2.250 | 2.350 | 1,556,740 | +0.01(+0.43%) |
Oct 23, 2019 | 2.370 | 2.440 | 2.330 | 2.340 | 1,186,147 | -0.04(-1.68%) |
Oct 22, 2019 | 2.400 | 2.444 | 2.350 | 2.380 | 411,559 | -0.02(-0.83%) |
Oct 21, 2019 | 2.400 | 2.450 | 2.320 | 2.400 | 1,153,921 | +0.02(+0.63%) |
Oct 18, 2019 | 2.490 | 2.550 | 2.380 | 2.385 | 970,800 | -0.12(-4.60%) |
Oct 17, 2019 | 2.490 | 2.600 | 2.470 | 2.500 | 924,948 | +0.01(+0.40%) |
Oct 16, 2019 | 2.550 | 2.740 | 2.480 | 2.490 | 1,567,631 | -0.01(-0.40%) |
Oct 15, 2019 | 2.390 | 2.500 | 2.370 | 2.500 | 1,142,491 | +0.11(+4.60%) |
Oct 14, 2019 | 2.440 | 2.510 | 2.380 | 2.390 | 384,173 | -0.05(-2.25%) |
Oct 11, 2019 | 2.410 | 2.526 | 2.370 | 2.445 | 760,000 | +0.04(+1.87%) |
Oct 10, 2019 | 2.400 | 2.510 | 2.350 | 2.400 | 1,141,522 | +0.02(+0.84%) |
Oct 09, 2019 | 2.530 | 2.530 | 2.370 | 2.380 | 2,184,200 | -0.12(-4.61%) |
Oct 08, 2019 | 2.590 | 2.595 | 2.450 | 2.495 | 1,010,873 | -0.12(-4.77%) |
Oct 07, 2019 | 2.630 | 2.690 | 2.560 | 2.620 | 724,459 | -0.08(-2.96%) |
Oct 04, 2019 | 2.720 | 2.740 | 2.570 | 2.700 | 827,300 | -0.01(-0.37%) |
Oct 03, 2019 | 2.710 | 2.765 | 2.620 | 2.710 | 1,002,716 | +0.00(+0.18%) |
Oct 02, 2019 | 2.670 | 2.710 | 2.550 | 2.705 | 1,143,211 | +0.02(+0.93%) |