Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.470 | 2.658 | 2.370 | 2.450 | 49,500 | -0.05(-2.00%) |
Dec 30, 2019 | 2.600 | 2.760 | 2.450 | 2.500 | 26,275 | -0.10(-3.85%) |
Dec 27, 2019 | 2.750 | 2.750 | 2.500 | 2.600 | 23,600 | -0.04(-1.52%) |
Dec 26, 2019 | 2.650 | 3.060 | 2.550 | 2.640 | 31,431 | +0.09(+3.53%) |
Dec 24, 2019 | 2.600 | 2.830 | 2.500 | 2.550 | 139,100 | -0.10(-3.77%) |
Dec 23, 2019 | 2.620 | 2.670 | 2.600 | 2.650 | 11,718 | +0.05(+1.92%) |
Dec 20, 2019 | 2.640 | 2.660 | 2.230 | 2.600 | 54,800 | -0.04(-1.52%) |
Dec 19, 2019 | 2.570 | 2.910 | 2.540 | 2.640 | 19,462 | +0.12(+4.76%) |
Dec 18, 2019 | 2.910 | 3.170 | 2.320 | 2.520 | 330,582 | -0.56(-18.18%) |
Dec 17, 2019 | 3.055 | 3.080 | 3.055 | 3.080 | 1,085 | -0.10(-3.14%) |
Dec 16, 2019 | 3.225 | 3.225 | 3.180 | 3.180 | 4,652 | +0.03(+0.95%) |
Dec 13, 2019 | 3.250 | 3.250 | 3.130 | 3.150 | 27,100 | -0.10(-3.08%) |
Dec 12, 2019 | 2.950 | 3.340 | 2.950 | 3.250 | 43,556 | +0.35(+12.07%) |
Dec 11, 2019 | 3.244 | 3.244 | 2.520 | 2.900 | 78,461 | -0.27(-8.52%) |
Dec 10, 2019 | 3.150 | 3.170 | 3.079 | 3.170 | 2,465 | +0.10(+3.26%) |
Dec 09, 2019 | 3.100 | 3.100 | 3.060 | 3.070 | 5,360 | +0.02(+0.66%) |
Dec 06, 2019 | 3.020 | 3.210 | 3.020 | 3.050 | 7,000 | -0.05(-1.61%) |
Dec 05, 2019 | 3.045 | 3.130 | 3.045 | 3.100 | 10,179 | +0.08(+2.65%) |
Dec 04, 2019 | 3.040 | 3.120 | 3.000 | 3.020 | 9,215 | -0.18(-5.63%) |
Dec 03, 2019 | 3.310 | 3.375 | 3.150 | 3.200 | 4,784 | +0.04(+1.27%) |
Dec 02, 2019 | 3.350 | 3.350 | 3.060 | 3.160 | 36,780 | -0.25(-7.33%) |
Nov 29, 2019 | 3.460 | 3.480 | 3.350 | 3.410 | 3,200 | -0.04(-1.16%) |
Nov 27, 2019 | 3.400 | 3.460 | 3.380 | 3.450 | 6,200 | +0.04(+1.17%) |
Nov 26, 2019 | 3.555 | 3.555 | 3.380 | 3.410 | 6,341 | -0.04(-1.16%) |
Nov 25, 2019 | 3.420 | 3.470 | 3.420 | 3.450 | 4,195 | +0.07(+2.07%) |
Nov 22, 2019 | 3.818 | 3.818 | 3.350 | 3.380 | 5,300 | -0.03(-0.88%) |
Nov 21, 2019 | 3.720 | 3.800 | 3.400 | 3.410 | 22,990 | +0.01(+0.29%) |
Nov 20, 2019 | 3.600 | 3.610 | 3.400 | 3.400 | 22,841 | +0.04(+1.19%) |
Nov 19, 2019 | 3.400 | 3.690 | 3.300 | 3.360 | 42,235 | +0.03(+0.90%) |
Nov 18, 2019 | 3.340 | 3.460 | 2.970 | 3.330 | 23,353 | -0.01(-0.30%) |
Nov 15, 2019 | 3.240 | 3.480 | 3.090 | 3.340 | 21,800 | +0.29(+9.51%) |
Nov 14, 2019 | 3.224 | 3.224 | 3.010 | 3.050 | 5,354 | -0.18(-5.57%) |
Nov 13, 2019 | 3.340 | 3.383 | 3.120 | 3.230 | 9,429 | -0.01(-0.31%) |
Nov 12, 2019 | 3.360 | 3.420 | 3.210 | 3.240 | 14,391 | -0.03(-0.92%) |
Nov 11, 2019 | 3.330 | 3.470 | 3.270 | 3.270 | 6,263 | -0.14(-4.11%) |
Nov 08, 2019 | 3.330 | 3.820 | 3.330 | 3.410 | 12,600 | +0.16(+4.92%) |
Nov 07, 2019 | 3.250 | 3.520 | 3.240 | 3.250 | 5,314 | +0.05(+1.56%) |
Nov 06, 2019 | 3.330 | 3.330 | 3.180 | 3.200 | 2,003 | -0.11(-3.32%) |
Nov 05, 2019 | 3.350 | 3.501 | 3.280 | 3.310 | 16,649 | -0.04(-1.19%) |
Nov 04, 2019 | 3.440 | 3.500 | 3.340 | 3.350 | 70,369 | -0.05(-1.47%) |
Nov 01, 2019 | 3.470 | 3.470 | 3.400 | 3.400 | 2,500 | -0.06(-1.73%) |
Oct 31, 2019 | 3.470 | 3.740 | 3.330 | 3.460 | 69,931 | -0.04(-1.14%) |
Oct 30, 2019 | 3.430 | 3.500 | 3.260 | 3.500 | 53,834 | +0.03(+0.86%) |
Oct 29, 2019 | 3.470 | 3.510 | 3.250 | 3.470 | 54,036 | -0.03(-0.86%) |
Oct 28, 2019 | 3.700 | 3.700 | 3.470 | 3.500 | 13,292 | +0.01(+0.29%) |
Oct 25, 2019 | 3.540 | 3.610 | 3.400 | 3.490 | 215,500 | -0.13(-3.59%) |
Oct 24, 2019 | 3.830 | 3.875 | 3.380 | 3.620 | 25,671 | -0.23(-5.97%) |
Oct 23, 2019 | 3.940 | 4.000 | 3.700 | 3.850 | 9,887 | +0.00(+0.00%) |
Oct 22, 2019 | 4.320 | 4.320 | 3.830 | 3.850 | 26,133 | -0.50(-11.49%) |
Oct 21, 2019 | 4.370 | 4.465 | 4.230 | 4.350 | 14,460 | +0.05(+1.16%) |
Oct 18, 2019 | 4.340 | 4.400 | 4.300 | 4.300 | 2,600 | -0.09(-2.05%) |
Oct 17, 2019 | 4.940 | 4.940 | 4.250 | 4.390 | 25,177 | -0.29(-6.20%) |
Oct 16, 2019 | 4.630 | 4.690 | 4.630 | 4.680 | 3,135 | +0.19(+4.23%) |
Oct 15, 2019 | 4.580 | 4.810 | 4.450 | 4.490 | 11,875 | +0.09(+2.05%) |
Oct 14, 2019 | 4.620 | 4.620 | 4.330 | 4.400 | 3,283 | -0.20(-4.35%) |
Oct 11, 2019 | 4.580 | 4.950 | 4.510 | 4.600 | 41,500 | +0.26(+5.99%) |
Oct 10, 2019 | 4.520 | 4.640 | 4.330 | 4.340 | 13,428 | -0.14(-3.13%) |
Oct 09, 2019 | 4.390 | 4.600 | 4.390 | 4.480 | 1,876 | +0.18(+4.19%) |
Oct 08, 2019 | 4.330 | 4.410 | 4.253 | 4.300 | 5,711 | -0.26(-5.70%) |
Oct 07, 2019 | 4.520 | 5.210 | 4.470 | 4.560 | 2,379 | +0.07(+1.56%) |
Oct 04, 2019 | 4.720 | 4.720 | 4.490 | 4.490 | 8,300 | +0.02(+0.45%) |
Oct 03, 2019 | 4.420 | 4.470 | 4.420 | 4.470 | 2,037 | +0.09(+2.05%) |
Oct 02, 2019 | 4.440 | 4.480 | 4.320 | 4.380 | 6,062 | -0.17(-3.74%) |