Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.114 | 3.171 | 3.103 | 3.171 | 12,000 | +0.03(+0.99%) |
Dec 30, 2019 | 3.197 | 3.197 | 2.995 | 3.140 | 47,127 | -0.07(-2.33%) |
Dec 27, 2019 | 3.210 | 3.250 | 3.142 | 3.215 | 40,200 | -0.06(-1.68%) |
Dec 26, 2019 | 3.180 | 3.290 | 3.180 | 3.270 | 17,019 | +0.19(+6.08%) |
Dec 24, 2019 | 3.186 | 3.230 | 3.000 | 3.083 | 20,500 | -0.15(-4.73%) |
Dec 23, 2019 | 2.700 | 3.236 | 2.700 | 3.236 | 49,607 | +0.57(+21.18%) |
Dec 20, 2019 | 2.543 | 2.670 | 2.530 | 2.670 | 3,600 | +0.07(+2.77%) |
Dec 19, 2019 | 2.650 | 2.725 | 2.570 | 2.598 | 24,408 | +0.00(+0.07%) |
Dec 18, 2019 | 2.740 | 2.740 | 2.595 | 2.596 | 40,995 | -0.05(-2.03%) |
Dec 17, 2019 | 2.760 | 2.803 | 2.635 | 2.650 | 6,703 | -0.10(-3.64%) |
Dec 16, 2019 | 2.930 | 2.930 | 2.750 | 2.750 | 175,732 | -0.18(-6.05%) |
Dec 13, 2019 | 2.880 | 2.927 | 2.766 | 2.927 | 48,100 | +0.16(+5.84%) |
Dec 12, 2019 | 2.650 | 2.800 | 2.628 | 2.765 | 11,923 | -0.03(-1.24%) |
Dec 11, 2019 | 3.130 | 3.130 | 2.754 | 2.800 | 20,771 | -0.32(-10.19%) |
Dec 10, 2019 | 3.000 | 3.139 | 2.921 | 3.118 | 67,458 | +0.12(+3.92%) |
Dec 09, 2019 | 3.050 | 3.064 | 2.987 | 3.000 | 32,988 | -0.05(-1.66%) |
Dec 06, 2019 | 3.135 | 3.135 | 3.015 | 3.050 | 9,000 | -0.07(-2.23%) |
Dec 05, 2019 | 2.996 | 3.120 | 2.996 | 3.120 | 42,717 | -0.03(-0.82%) |
Dec 04, 2019 | 3.380 | 3.399 | 3.146 | 3.146 | 159,747 | -0.20(-6.08%) |
Dec 03, 2019 | 2.750 | 3.380 | 2.750 | 3.349 | 188,771 | +0.69(+26.02%) |
Dec 02, 2019 | 2.650 | 2.659 | 2.510 | 2.658 | 47,441 | +0.22(+8.97%) |
Nov 29, 2019 | 2.330 | 2.480 | 2.330 | 2.439 | 11,400 | +0.18(+8.16%) |
Nov 27, 2019 | 2.270 | 2.390 | 2.220 | 2.255 | 33,300 | +0.04(+1.81%) |
Nov 26, 2019 | 2.271 | 2.271 | 2.171 | 2.215 | 3,816 | +0.00(+0.23%) |
Nov 25, 2019 | 2.264 | 2.264 | 2.208 | 2.210 | 8,053 | -0.07(-2.89%) |
Nov 22, 2019 | 2.360 | 2.360 | 2.265 | 2.276 | 5,200 | -0.03(-1.48%) |
Nov 21, 2019 | 2.270 | 2.310 | 2.270 | 2.310 | 13,701 | +0.05(+2.21%) |
Nov 20, 2019 | 2.250 | 2.263 | 2.200 | 2.260 | 24,142 | +0.05(+2.18%) |
Nov 19, 2019 | 2.250 | 2.250 | 2.180 | 2.212 | 23,286 | -0.01(-0.32%) |
Nov 18, 2019 | 2.250 | 2.260 | 2.180 | 2.219 | 32,917 | +0.05(+2.48%) |
Nov 15, 2019 | 1.910 | 2.165 | 1.910 | 2.165 | 21,100 | +0.24(+12.61%) |
Nov 14, 2019 | 1.950 | 1.952 | 1.923 | 1.923 | 2,320 | -0.04(-1.79%) |
Nov 13, 2019 | 1.970 | 1.970 | 1.920 | 1.958 | 5,340 | -0.01(-0.57%) |
Nov 12, 2019 | 1.944 | 1.970 | 1.920 | 1.969 | 14,285 | +0.02(+0.86%) |
Nov 11, 2019 | 1.961 | 1.970 | 1.949 | 1.952 | 11,459 | +0.00(+0.11%) |
Nov 08, 2019 | 1.950 | 1.970 | 1.920 | 1.950 | 8,300 | +0.03(+1.56%) |
Nov 07, 2019 | 1.950 | 1.970 | 1.900 | 1.920 | 8,878 | +0.04(+2.13%) |
Nov 06, 2019 | 1.886 | 1.910 | 1.880 | 1.880 | 2,125 | +0.03(+1.62%) |
Nov 05, 2019 | 1.868 | 1.880 | 1.850 | 1.850 | 4,250 | -0.02(-1.07%) |
Nov 04, 2019 | 1.890 | 1.950 | 1.870 | 1.870 | 5,133 | -0.02(-1.30%) |
Nov 01, 2019 | 1.915 | 1.915 | 1.895 | 1.895 | 500 | -0.03(-1.57%) |
Oct 31, 2019 | 1.956 | 1.956 | 1.925 | 1.925 | 1,550 | -0.00(-0.23%) |
Oct 30, 2019 | 2.000 | 2.000 | 1.900 | 1.929 | 2,380 | -0.03(-1.56%) |
Oct 29, 2019 | 1.910 | 1.960 | 1.910 | 1.960 | 5,960 | +0.05(+2.62%) |
Oct 28, 2019 | 1.966 | 1.970 | 1.910 | 1.910 | 6,920 | -0.01(-0.52%) |
Oct 25, 2019 | 1.994 | 1.994 | 1.920 | 1.920 | 3,500 | -0.08(-4.00%) |
Oct 24, 2019 | 2.000 | 2.013 | 1.990 | 2.000 | 1,475 | +0.16(+8.70%) |
Oct 23, 2019 | 1.830 | 1.843 | 1.830 | 1.840 | 1,500 | +0.01(+0.55%) |
Oct 22, 2019 | 1.794 | 1.830 | 1.788 | 1.830 | 7,360 | +0.03(+1.67%) |
Oct 21, 2019 | 1.740 | 1.839 | 1.740 | 1.800 | 6,462 | +0.00(+0.00%) |
Oct 18, 2019 | 1.800 | 1.810 | 1.780 | 1.800 | 2,200 | +0.02(+1.12%) |
Oct 17, 2019 | 1.900 | 1.900 | 1.750 | 1.780 | 5,375 | -0.12(-6.32%) |
Oct 16, 2019 | 1.800 | 1.910 | 1.777 | 1.900 | 2,050 | +0.12(+6.74%) |
Oct 15, 2019 | 1.768 | 1.780 | 1.645 | 1.780 | 25,250 | -0.11(-5.82%) |
Oct 14, 2019 | 1.740 | 1.900 | 1.730 | 1.890 | 4,895 | +0.06(+3.28%) |
Oct 11, 2019 | 1.850 | 1.910 | 1.779 | 1.830 | 9,400 | -0.07(-3.60%) |
Oct 10, 2019 | 1.920 | 1.940 | 1.898 | 1.898 | 15,221 | -0.01(-0.61%) |
Oct 09, 2019 | 1.960 | 1.960 | 1.908 | 1.910 | 3,900 | +0.00(+0.00%) |
Oct 08, 2019 | 2.000 | 2.000 | 1.900 | 1.910 | 4,065 | -0.08(-4.02%) |
Oct 07, 2019 | 1.980 | 1.990 | 1.980 | 1.990 | 400 | +0.01(+0.51%) |
Oct 04, 2019 | 1.970 | 1.980 | 1.965 | 1.980 | 1,600 | +0.01(+0.51%) |
Oct 03, 2019 | 1.860 | 1.970 | 1.860 | 1.970 | 3,900 | +0.02(+0.95%) |
Oct 02, 2019 | 1.960 | 1.960 | 1.951 | 1.951 | 1,000 | -0.02(-0.94%) |