Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.930 | 3.130 | 2.900 | 3.040 | 4,378,100 | +0.09(+3.05%) |
Dec 30, 2019 | 2.950 | 3.060 | 2.890 | 2.950 | 5,454,875 | +0.02(+0.68%) |
Dec 27, 2019 | 3.150 | 3.240 | 2.920 | 2.930 | 4,049,100 | -0.22(-6.98%) |
Dec 26, 2019 | 3.160 | 3.310 | 3.110 | 3.150 | 3,959,985 | +0.04(+1.29%) |
Dec 24, 2019 | 3.130 | 3.260 | 3.060 | 3.110 | 2,411,400 | +0.01(+0.32%) |
Dec 23, 2019 | 3.040 | 3.140 | 2.980 | 3.100 | 7,513,404 | +0.04(+1.31%) |
Dec 20, 2019 | 3.340 | 3.380 | 3.000 | 3.060 | 13,477,400 | -0.26(-7.83%) |
Dec 19, 2019 | 3.080 | 3.330 | 3.070 | 3.320 | 7,572,379 | +0.22(+7.10%) |
Dec 18, 2019 | 2.920 | 3.120 | 2.920 | 3.100 | 6,231,665 | +0.14(+4.73%) |
Dec 17, 2019 | 2.780 | 2.990 | 2.780 | 2.960 | 6,422,454 | +0.17(+6.09%) |
Dec 16, 2019 | 2.780 | 2.980 | 2.770 | 2.790 | 4,451,560 | +0.06(+2.20%) |
Dec 13, 2019 | 2.980 | 3.000 | 2.710 | 2.730 | 4,866,000 | -0.12(-4.21%) |
Dec 12, 2019 | 2.700 | 2.870 | 2.700 | 2.850 | 4,793,216 | +0.18(+6.74%) |
Dec 11, 2019 | 2.670 | 2.770 | 2.610 | 2.670 | 2,566,429 | -0.07(-2.55%) |
Dec 10, 2019 | 2.740 | 2.790 | 2.680 | 2.740 | 4,376,798 | +0.00(+0.00%) |
Dec 09, 2019 | 2.610 | 2.830 | 2.590 | 2.740 | 3,465,957 | +0.07(+2.62%) |
Dec 06, 2019 | 2.460 | 2.720 | 2.460 | 2.670 | 4,847,800 | +0.19(+7.66%) |
Dec 05, 2019 | 2.510 | 2.590 | 2.450 | 2.480 | 2,414,226 | -0.02(-0.60%) |
Dec 04, 2019 | 2.480 | 2.620 | 2.470 | 2.495 | 3,664,833 | +0.04(+1.84%) |
Dec 03, 2019 | 2.400 | 2.530 | 2.340 | 2.450 | 3,088,237 | +0.02(+0.82%) |
Dec 02, 2019 | 2.440 | 2.490 | 2.380 | 2.430 | 4,300,957 | +0.06(+2.53%) |
Nov 29, 2019 | 2.540 | 2.570 | 2.370 | 2.370 | 2,410,800 | -0.24(-9.20%) |
Nov 27, 2019 | 2.490 | 2.625 | 2.460 | 2.610 | 2,792,300 | +0.13(+5.24%) |
Nov 26, 2019 | 2.560 | 2.620 | 2.440 | 2.480 | 4,230,583 | -0.12(-4.62%) |
Nov 25, 2019 | 2.610 | 2.680 | 2.585 | 2.600 | 3,588,863 | -0.08(-2.99%) |
Nov 22, 2019 | 2.660 | 2.790 | 2.580 | 2.680 | 4,997,400 | +0.02(+0.75%) |
Nov 21, 2019 | 2.790 | 2.840 | 2.620 | 2.660 | 3,813,937 | -0.06(-2.21%) |
Nov 20, 2019 | 2.780 | 2.900 | 2.610 | 2.720 | 6,885,584 | -0.02(-0.73%) |
Nov 19, 2019 | 2.760 | 2.800 | 2.670 | 2.740 | 2,268,847 | -0.09(-3.18%) |
Nov 18, 2019 | 3.090 | 3.090 | 2.730 | 2.830 | 5,001,705 | -0.26(-8.41%) |
Nov 15, 2019 | 3.000 | 3.140 | 2.820 | 3.090 | 5,215,100 | +0.01(+0.32%) |
Nov 14, 2019 | 3.220 | 3.280 | 3.050 | 3.080 | 2,270,199 | -0.11(-3.45%) |
Nov 13, 2019 | 3.270 | 3.330 | 3.130 | 3.190 | 2,652,232 | -0.11(-3.33%) |
Nov 12, 2019 | 3.370 | 3.443 | 3.220 | 3.300 | 3,234,789 | -0.02(-0.60%) |
Nov 11, 2019 | 3.450 | 3.530 | 3.320 | 3.320 | 5,646,452 | -0.24(-6.61%) |
Nov 08, 2019 | 3.470 | 3.560 | 3.390 | 3.555 | 2,540,600 | +0.04(+0.99%) |
Nov 07, 2019 | 3.470 | 3.600 | 3.430 | 3.520 | 3,793,738 | +0.06(+1.73%) |
Nov 06, 2019 | 3.460 | 3.620 | 3.400 | 3.460 | 3,924,133 | -0.04(-1.14%) |
Nov 05, 2019 | 3.660 | 3.880 | 3.460 | 3.500 | 5,713,796 | -0.05(-1.41%) |
Nov 04, 2019 | 3.240 | 3.629 | 3.210 | 3.550 | 7,500,850 | +0.52(+17.16%) |
Nov 01, 2019 | 2.700 | 3.110 | 2.595 | 3.030 | 7,040,900 | +0.24(+8.60%) |
Oct 31, 2019 | 2.800 | 2.870 | 2.680 | 2.790 | 4,209,489 | -0.02(-0.71%) |
Oct 30, 2019 | 3.090 | 3.130 | 2.790 | 2.810 | 5,264,565 | -0.23(-7.57%) |
Oct 29, 2019 | 2.850 | 3.080 | 2.800 | 3.040 | 5,419,639 | +0.17(+5.92%) |
Oct 28, 2019 | 3.050 | 3.240 | 2.860 | 2.870 | 5,872,182 | -0.12(-4.01%) |
Oct 25, 2019 | 2.720 | 3.030 | 2.680 | 2.990 | 4,685,100 | +0.24(+8.73%) |
Oct 24, 2019 | 2.800 | 2.800 | 2.640 | 2.750 | 4,380,289 | +0.00(+0.00%) |
Oct 23, 2019 | 2.580 | 2.800 | 2.490 | 2.750 | 4,381,190 | +0.17(+6.59%) |
Oct 22, 2019 | 2.540 | 2.670 | 2.420 | 2.580 | 5,235,069 | +0.03(+1.18%) |
Oct 21, 2019 | 2.600 | 2.650 | 2.510 | 2.550 | 7,213,259 | -0.07(-2.67%) |
Oct 18, 2019 | 2.790 | 2.840 | 2.600 | 2.620 | 5,854,900 | -0.19(-6.76%) |
Oct 17, 2019 | 2.670 | 2.840 | 2.600 | 2.810 | 4,010,594 | +0.09(+3.31%) |
Oct 16, 2019 | 2.710 | 2.840 | 2.700 | 2.720 | 2,991,459 | +0.00(+0.00%) |
Oct 15, 2019 | 2.720 | 2.890 | 2.650 | 2.720 | 4,165,398 | -0.01(-0.37%) |
Oct 14, 2019 | 2.720 | 2.800 | 2.640 | 2.730 | 3,360,913 | -0.06(-2.15%) |
Oct 11, 2019 | 2.610 | 2.820 | 2.590 | 2.790 | 4,226,500 | +0.21(+7.93%) |
Oct 10, 2019 | 2.490 | 2.620 | 2.460 | 2.585 | 3,559,957 | +0.09(+3.82%) |
Oct 09, 2019 | 2.470 | 2.540 | 2.425 | 2.490 | 5,544,438 | +0.05(+2.05%) |
Oct 08, 2019 | 2.510 | 2.630 | 2.440 | 2.440 | 4,099,850 | -0.11(-4.31%) |
Oct 07, 2019 | 2.580 | 2.660 | 2.510 | 2.550 | 5,278,869 | -0.05(-1.92%) |
Oct 04, 2019 | 2.490 | 2.660 | 2.400 | 2.600 | 6,493,900 | +0.06(+2.36%) |
Oct 03, 2019 | 2.420 | 2.610 | 2.420 | 2.540 | 7,518,262 | +0.08(+3.25%) |
Oct 02, 2019 | 2.460 | 2.590 | 2.370 | 2.460 | 7,451,483 | -0.05(-1.99%) |