Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.977 | 3.122 | 2.941 | 2.986 | 29,285 | +0.00(+0.00%) |
Dec 30, 2019 | 2.995 | 3.022 | 2.941 | 2.986 | 12,872 | +0.05(+1.54%) |
Dec 27, 2019 | 2.868 | 3.068 | 2.850 | 2.941 | 50,835 | -0.06(-2.11%) |
Dec 26, 2019 | 2.966 | 3.149 | 2.966 | 3.004 | 9,103 | +0.06(+2.15%) |
Dec 24, 2019 | 2.887 | 2.942 | 2.878 | 2.941 | 18,123 | +0.08(+2.85%) |
Dec 23, 2019 | 2.941 | 2.941 | 2.859 | 2.859 | 3,160 | -0.12(-3.95%) |
Dec 20, 2019 | 2.986 | 3.131 | 2.878 | 2.977 | 29,396 | -0.07(-2.37%) |
Dec 19, 2019 | 3.077 | 3.077 | 2.954 | 3.049 | 52,414 | -0.08(-2.60%) |
Dec 18, 2019 | 2.959 | 3.131 | 2.868 | 3.131 | 65,753 | +0.23(+7.79%) |
Dec 17, 2019 | 2.742 | 2.923 | 2.733 | 2.905 | 50,385 | +0.13(+4.56%) |
Dec 16, 2019 | 3.004 | 3.122 | 2.642 | 2.778 | 117,948 | -0.29(-9.44%) |
Dec 13, 2019 | 3.140 | 3.140 | 2.923 | 3.068 | 11,603 | +0.03(+0.89%) |
Dec 12, 2019 | 3.158 | 3.158 | 2.936 | 3.040 | 9,483 | -0.04(-1.18%) |
Dec 11, 2019 | 3.122 | 3.167 | 2.914 | 3.077 | 15,360 | -0.05(-1.73%) |
Dec 10, 2019 | 2.950 | 3.167 | 2.832 | 3.131 | 84,262 | +0.29(+10.19%) |
Dec 09, 2019 | 3.022 | 3.022 | 2.828 | 2.841 | 24,975 | -0.02(-0.63%) |
Dec 06, 2019 | 2.841 | 2.977 | 2.805 | 2.859 | 13,040 | -0.08(-2.77%) |
Dec 05, 2019 | 2.923 | 2.950 | 2.778 | 2.941 | 34,202 | +0.01(+0.41%) |
Dec 04, 2019 | 2.932 | 2.941 | 2.923 | 2.929 | 3,020 | -0.01(-0.41%) |
Dec 03, 2019 | 2.968 | 2.986 | 2.941 | 2.941 | 10,254 | -0.05(-1.66%) |
Dec 02, 2019 | 3.031 | 3.031 | 2.982 | 2.991 | 575 | -0.06(-2.12%) |
Nov 29, 2019 | 3.065 | 3.065 | 3.055 | 3.055 | 3,425 | +0.06(+1.89%) |
Nov 27, 2019 | 3.131 | 3.131 | 2.999 | 2.999 | 17,018 | -0.14(-4.50%) |
Nov 26, 2019 | 2.929 | 3.140 | 2.929 | 3.140 | 38,208 | +0.08(+2.66%) |
Nov 25, 2019 | 3.058 | 3.058 | 3.058 | 6 | +0.00(+0.00%) | |
Nov 22, 2019 | 3.077 | 3.086 | 2.957 | 3.058 | 5,162,995 | +0.08(+2.58%) |
Nov 21, 2019 | 2.986 | 2.986 | 2.967 | 2.982 | 276,726 | +0.01(+0.46%) |
Nov 20, 2019 | 2.932 | 2.968 | 2.923 | 2.968 | 7,099 | +0.01(+0.42%) |
Nov 19, 2019 | 2.968 | 2.968 | 2.941 | 2.956 | 1,350 | -0.05(-1.69%) |
Nov 18, 2019 | 3.077 | 3.077 | 2.986 | 3.006 | 15,792 | -0.25(-7.71%) |
Nov 15, 2019 | 2.968 | 3.258 | 2.968 | 3.258 | 4,973 | +0.05(+1.41%) |
Nov 14, 2019 | 3.077 | 3.212 | 3.066 | 3.212 | 2,444 | +0.20(+6.49%) |
Nov 13, 2019 | 3.017 | 3.017 | 3.017 | 3.017 | 552 | -0.11(-3.65%) |
Nov 12, 2019 | 3.131 | 3.131 | 3.131 | 3.131 | 649 | -0.04(-1.14%) |
Nov 11, 2019 | 3.249 | 3.249 | 3.131 | 3.167 | 166,557 | +0.18(+6.06%) |
Nov 08, 2019 | 2.986 | 2.986 | 2.986 | 2.986 | 7,846 | -0.06(-1.91%) |
Nov 07, 2019 | 3.044 | 3.044 | 3.044 | 3.044 | 255 | -0.01(-0.46%) |
Nov 06, 2019 | 3.031 | 3.077 | 3.022 | 3.058 | 30,925 | +0.13(+4.32%) |
Nov 05, 2019 | 3.077 | 3.131 | 2.932 | 2.932 | 9,131 | -0.24(-7.43%) |
Nov 04, 2019 | 3.230 | 3.230 | 3.018 | 3.167 | 4,210 | +0.09(+2.94%) |
Nov 01, 2019 | 2.986 | 3.113 | 2.986 | 3.077 | 3,315 | +0.05(+1.80%) |
Oct 31, 2019 | 2.968 | 3.040 | 2.968 | 3.022 | 9,439 | +0.06(+2.14%) |
Oct 30, 2019 | 2.963 | 2.968 | 2.900 | 2.959 | 13,056 | -0.01(-0.30%) |
Oct 29, 2019 | 3.031 | 3.031 | 2.914 | 2.968 | 13,352 | -0.20(-6.29%) |
Oct 28, 2019 | 3.167 | 3.167 | 3.167 | 28 | +0.00(+0.00%) | |
Oct 25, 2019 | 3.149 | 3.167 | 3.140 | 3.167 | 2,099 | +0.06(+2.07%) |
Oct 24, 2019 | 3.103 | 3.103 | 3.103 | 3.103 | 1,116 | -0.09(-2.86%) |
Oct 23, 2019 | 3.131 | 3.201 | 3.131 | 3.194 | 7,786 | +0.15(+5.06%) |
Oct 22, 2019 | 2.995 | 3.040 | 2.995 | 3.040 | 1,903 | +0.14(+5.00%) |
Oct 21, 2019 | 3.203 | 3.249 | 2.884 | 2.896 | 66,411 | -0.28(-8.83%) |
Oct 18, 2019 | 3.131 | 3.176 | 3.086 | 3.176 | 2,214,764 | +0.02(+0.76%) |
Oct 17, 2019 | 3.330 | 3.330 | 3.152 | 3.152 | 1,041 | -0.15(-4.56%) |
Oct 16, 2019 | 3.348 | 3.366 | 3.303 | 3.303 | 6,575 | +0.00(+0.00%) |
Oct 15, 2019 | 3.312 | 3.384 | 3.149 | 3.303 | 10,837 | -0.18(-5.19%) |
Oct 14, 2019 | 3.303 | 3.484 | 3.303 | 3.484 | 7,961 | +0.18(+5.48%) |
Oct 11, 2019 | 3.303 | 3.341 | 3.303 | 3.303 | 3,867 | -0.14(-3.94%) |
Oct 10, 2019 | 3.439 | 3.439 | 3.439 | 11 | +0.00(+0.00%) | |
Oct 09, 2019 | 3.203 | 3.439 | 3.176 | 3.439 | 13,301 | +0.05(+1.33%) |
Oct 08, 2019 | 3.393 | 3.393 | 3.393 | 69 | +0.00(+0.00%) | |
Oct 07, 2019 | 3.411 | 3.466 | 3.393 | 3.393 | 7,846 | +0.28(+9.01%) |
Oct 04, 2019 | 3.113 | 3.113 | 3.113 | 3.113 | 663 | -0.34(-9.95%) |
Oct 03, 2019 | 3.439 | 3.511 | 3.373 | 3.457 | 9,462 | -0.01(-0.26%) |
Oct 02, 2019 | 3.393 | 3.466 | 3.004 | 3.466 | 38,133 | +0.13(+3.79%) |