Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.238 | 3.307 | 3.238 | 3.257 | 425,323 | +0.00(+0.08%) |
Dec 30, 2019 | 3.254 | 3.304 | 3.238 | 3.254 | 404,704 | -0.00(-0.08%) |
Dec 27, 2019 | 3.283 | 3.286 | 3.228 | 3.257 | 537,170 | -0.02(-0.72%) |
Dec 26, 2019 | 3.241 | 3.296 | 3.236 | 3.280 | 505,594 | +0.04(+1.38%) |
Dec 24, 2019 | 3.225 | 3.241 | 3.196 | 3.236 | 189,074 | +0.02(+0.57%) |
Dec 23, 2019 | 3.254 | 3.280 | 3.202 | 3.217 | 561,042 | -0.04(-1.37%) |
Dec 20, 2019 | 3.375 | 3.394 | 3.249 | 3.262 | 2,636,397 | -0.09(-2.59%) |
Dec 19, 2019 | 3.383 | 3.404 | 3.323 | 3.349 | 983,478 | -0.01(-0.31%) |
Dec 18, 2019 | 3.478 | 3.499 | 3.346 | 3.359 | 751,312 | -0.12(-3.55%) |
Dec 17, 2019 | 3.225 | 3.528 | 3.178 | 3.483 | 2,405,740 | +0.37(+11.91%) |
Dec 16, 2019 | 3.078 | 3.175 | 3.078 | 3.112 | 476,659 | +0.04(+1.28%) |
Dec 13, 2019 | 3.012 | 3.091 | 3.012 | 3.073 | 385,378 | +0.06(+2.01%) |
Dec 12, 2019 | 2.973 | 3.057 | 2.973 | 3.012 | 359,759 | +0.04(+1.24%) |
Dec 11, 2019 | 2.976 | 3.020 | 2.949 | 2.976 | 241,296 | +0.01(+0.44%) |
Dec 10, 2019 | 3.041 | 3.049 | 2.957 | 2.962 | 252,926 | -0.08(-2.76%) |
Dec 09, 2019 | 3.075 | 3.102 | 3.041 | 3.047 | 293,773 | -0.04(-1.45%) |
Dec 06, 2019 | 3.062 | 3.124 | 3.062 | 3.091 | 369,399 | +0.08(+2.53%) |
Dec 05, 2019 | 3.036 | 3.065 | 3.002 | 3.015 | 403,954 | -0.01(-0.26%) |
Dec 04, 2019 | 2.905 | 3.045 | 2.878 | 3.023 | 386,040 | +0.15(+5.31%) |
Dec 03, 2019 | 2.870 | 2.889 | 2.818 | 2.870 | 454,110 | -0.03(-0.91%) |
Dec 02, 2019 | 2.949 | 2.970 | 2.894 | 2.897 | 222,883 | -0.05(-1.78%) |
Nov 29, 2019 | 2.936 | 2.955 | 2.926 | 2.949 | 118,694 | -0.00(-0.09%) |
Nov 27, 2019 | 2.952 | 2.968 | 2.890 | 2.952 | 130,038 | +0.03(+0.89%) |
Nov 26, 2019 | 2.999 | 3.022 | 2.918 | 2.926 | 222,185 | -0.09(-2.86%) |
Nov 25, 2019 | 2.936 | 3.022 | 2.918 | 3.012 | 218,050 | +0.09(+3.23%) |
Nov 22, 2019 | 2.944 | 2.944 | 2.905 | 2.918 | 108,237 | -0.02(-0.62%) |
Nov 21, 2019 | 2.939 | 2.955 | 2.884 | 2.936 | 149,627 | +0.00(+0.09%) |
Nov 20, 2019 | 2.986 | 2.999 | 2.923 | 2.934 | 283,200 | -0.06(-1.92%) |
Nov 19, 2019 | 2.986 | 3.017 | 2.981 | 2.991 | 205,379 | -0.01(-0.17%) |
Nov 18, 2019 | 3.124 | 3.124 | 2.994 | 2.996 | 343,606 | -0.14(-4.50%) |
Nov 15, 2019 | 3.161 | 3.182 | 3.114 | 3.138 | 290,290 | +0.01(+0.25%) |
Nov 14, 2019 | 3.153 | 3.232 | 3.093 | 3.130 | 392,129 | -0.03(-1.07%) |
Nov 13, 2019 | 3.151 | 3.203 | 3.145 | 3.164 | 301,129 | -0.03(-0.82%) |
Nov 12, 2019 | 3.229 | 3.273 | 3.169 | 3.190 | 204,175 | -0.04(-1.13%) |
Nov 11, 2019 | 3.260 | 3.334 | 3.211 | 3.226 | 267,006 | +0.03(+0.90%) |
Nov 08, 2019 | 3.172 | 3.208 | 3.151 | 3.198 | 284,553 | +0.03(+0.82%) |
Nov 07, 2019 | 3.266 | 3.268 | 3.158 | 3.172 | 286,297 | -0.04(-1.30%) |
Nov 06, 2019 | 3.302 | 3.318 | 3.198 | 3.213 | 412,408 | -0.09(-2.77%) |
Nov 05, 2019 | 3.355 | 3.394 | 3.302 | 3.305 | 415,368 | -0.03(-1.02%) |
Nov 04, 2019 | 3.336 | 3.347 | 3.284 | 3.339 | 280,610 | +0.05(+1.59%) |
Nov 01, 2019 | 3.263 | 3.310 | 3.242 | 3.287 | 245,542 | +0.06(+1.95%) |
Oct 31, 2019 | 3.273 | 3.273 | 3.192 | 3.224 | 219,068 | -0.05(-1.44%) |
Oct 30, 2019 | 3.300 | 3.300 | 3.229 | 3.271 | 241,649 | -0.03(-1.03%) |
Oct 29, 2019 | 3.321 | 3.344 | 3.281 | 3.305 | 375,511 | -0.04(-1.17%) |
Oct 28, 2019 | 3.276 | 3.365 | 3.276 | 3.344 | 247,676 | +0.08(+2.57%) |
Oct 25, 2019 | 3.211 | 3.276 | 3.177 | 3.260 | 166,754 | +0.05(+1.46%) |
Oct 24, 2019 | 3.237 | 3.247 | 3.192 | 3.213 | 149,050 | -0.01(-0.24%) |
Oct 23, 2019 | 3.185 | 3.226 | 3.172 | 3.221 | 204,263 | +0.04(+1.15%) |
Oct 22, 2019 | 3.226 | 3.226 | 3.135 | 3.185 | 193,504 | -0.04(-1.38%) |
Oct 21, 2019 | 3.174 | 3.229 | 3.172 | 3.229 | 314,478 | +0.11(+3.43%) |
Oct 18, 2019 | 3.158 | 3.198 | 3.105 | 3.122 | 206,913 | -0.07(-2.13%) |
Oct 17, 2019 | 3.127 | 3.190 | 3.127 | 3.190 | 328,640 | +0.06(+1.84%) |
Oct 16, 2019 | 3.104 | 3.177 | 3.104 | 3.132 | 168,334 | +0.01(+0.34%) |
Oct 15, 2019 | 3.072 | 3.124 | 3.060 | 3.122 | 202,652 | +0.05(+1.79%) |
Oct 14, 2019 | 3.033 | 3.075 | 3.015 | 3.067 | 143,076 | +0.01(+0.26%) |
Oct 11, 2019 | 3.041 | 3.119 | 3.041 | 3.059 | 261,988 | +0.09(+2.90%) |
Oct 10, 2019 | 2.986 | 3.017 | 2.973 | 2.973 | 182,596 | +0.00(+0.00%) |
Oct 09, 2019 | 2.960 | 3.007 | 2.928 | 2.973 | 197,627 | +0.05(+1.88%) |
Oct 08, 2019 | 2.962 | 2.962 | 2.905 | 2.918 | 333,635 | -0.08(-2.62%) |
Oct 07, 2019 | 2.991 | 3.036 | 2.983 | 2.996 | 228,450 | -0.01(-0.26%) |
Oct 04, 2019 | 2.968 | 3.028 | 2.960 | 3.004 | 178,611 | +0.03(+1.06%) |
Oct 03, 2019 | 2.965 | 2.999 | 2.914 | 2.973 | 252,113 | +0.00(+0.09%) |
Oct 02, 2019 | 3.049 | 3.049 | 2.913 | 2.970 | 446,573 | -0.08(-2.66%) |