Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.800 | 3.250 | 2.790 | 3.154 | 756,100 | +0.37(+13.46%) |
Dec 30, 2019 | 2.640 | 2.804 | 2.500 | 2.780 | 493,885 | +0.30(+12.19%) |
Dec 27, 2019 | 2.380 | 2.520 | 2.290 | 2.478 | 363,100 | +0.13(+5.44%) |
Dec 26, 2019 | 2.320 | 2.390 | 2.300 | 2.350 | 232,199 | -0.03(-1.26%) |
Dec 24, 2019 | 2.170 | 2.380 | 2.170 | 2.380 | 125,100 | +0.13(+5.62%) |
Dec 23, 2019 | 2.350 | 2.420 | 2.197 | 2.253 | 499,741 | -0.07(-3.08%) |
Dec 20, 2019 | 2.210 | 2.350 | 2.180 | 2.325 | 316,500 | +0.22(+10.45%) |
Dec 19, 2019 | 2.025 | 2.152 | 2.025 | 2.105 | 362,965 | +0.00(+0.24%) |
Dec 18, 2019 | 2.240 | 2.240 | 2.060 | 2.100 | 285,277 | -0.10(-4.64%) |
Dec 17, 2019 | 2.400 | 2.420 | 2.060 | 2.202 | 428,603 | -0.16(-6.69%) |
Dec 16, 2019 | 2.350 | 2.450 | 2.280 | 2.360 | 230,477 | +0.01(+0.43%) |
Dec 13, 2019 | 2.371 | 2.405 | 2.280 | 2.350 | 160,200 | -0.02(-0.84%) |
Dec 12, 2019 | 2.260 | 2.400 | 2.260 | 2.370 | 172,234 | +0.04(+1.72%) |
Dec 11, 2019 | 2.370 | 2.430 | 2.320 | 2.330 | 91,994 | -0.08(-3.16%) |
Dec 10, 2019 | 2.535 | 2.535 | 2.388 | 2.406 | 143,714 | -0.06(-2.59%) |
Dec 09, 2019 | 2.450 | 2.498 | 2.350 | 2.470 | 109,753 | +0.01(+0.41%) |
Dec 06, 2019 | 2.386 | 2.600 | 2.310 | 2.460 | 208,300 | +0.05(+2.07%) |
Dec 05, 2019 | 2.260 | 2.410 | 2.260 | 2.410 | 199,126 | +0.15(+6.64%) |
Dec 04, 2019 | 2.260 | 2.331 | 2.230 | 2.260 | 280,670 | -0.05(-1.95%) |
Dec 03, 2019 | 2.446 | 2.465 | 2.267 | 2.305 | 218,957 | -0.14(-5.73%) |
Dec 02, 2019 | 2.500 | 2.620 | 2.380 | 2.445 | 213,016 | -0.12(-4.60%) |
Nov 29, 2019 | 2.540 | 2.600 | 2.460 | 2.563 | 62,000 | +0.03(+1.30%) |
Nov 27, 2019 | 2.442 | 2.585 | 2.370 | 2.530 | 170,200 | +0.03(+1.20%) |
Nov 26, 2019 | 2.520 | 2.655 | 2.310 | 2.500 | 540,652 | -0.03(-1.19%) |
Nov 25, 2019 | 2.800 | 2.820 | 2.480 | 2.530 | 330,475 | -0.17(-6.30%) |
Nov 22, 2019 | 2.752 | 2.820 | 2.630 | 2.700 | 271,800 | -0.14(-4.93%) |
Nov 21, 2019 | 2.860 | 3.074 | 2.716 | 2.840 | 839,794 | +0.08(+2.90%) |
Nov 20, 2019 | 2.600 | 2.800 | 2.450 | 2.760 | 653,218 | +0.21(+8.07%) |
Nov 19, 2019 | 2.510 | 2.675 | 2.500 | 2.554 | 313,188 | -0.10(-3.63%) |
Nov 18, 2019 | 2.826 | 2.872 | 2.599 | 2.650 | 310,965 | -0.15(-5.42%) |
Nov 15, 2019 | 2.640 | 2.891 | 2.520 | 2.802 | 314,500 | +0.15(+5.54%) |
Nov 14, 2019 | 2.720 | 2.740 | 2.490 | 2.655 | 260,851 | -0.07(-2.39%) |
Nov 13, 2019 | 2.810 | 2.830 | 2.634 | 2.720 | 241,997 | -0.08(-2.86%) |
Nov 12, 2019 | 2.768 | 3.000 | 2.670 | 2.800 | 302,800 | +0.01(+0.47%) |
Nov 11, 2019 | 2.850 | 2.850 | 2.680 | 2.787 | 151,050 | -0.03(-1.17%) |
Nov 08, 2019 | 2.500 | 2.830 | 2.500 | 2.820 | 479,500 | +0.32(+12.66%) |
Nov 07, 2019 | 2.450 | 2.503 | 2.250 | 2.503 | 234,264 | +0.20(+8.50%) |
Nov 06, 2019 | 2.450 | 2.540 | 2.292 | 2.307 | 289,510 | -0.12(-4.91%) |
Nov 05, 2019 | 2.600 | 2.610 | 2.420 | 2.426 | 304,417 | -0.15(-5.97%) |
Nov 04, 2019 | 2.740 | 2.740 | 2.495 | 2.580 | 290,945 | -0.10(-3.91%) |
Nov 01, 2019 | 2.710 | 2.780 | 2.650 | 2.685 | 271,000 | -0.04(-1.29%) |
Oct 31, 2019 | 2.700 | 2.780 | 2.610 | 2.720 | 264,388 | -0.02(-0.73%) |
Oct 30, 2019 | 2.670 | 2.747 | 2.600 | 2.740 | 115,825 | +0.04(+1.48%) |
Oct 29, 2019 | 2.620 | 2.730 | 2.560 | 2.700 | 313,318 | -0.02(-0.81%) |
Oct 28, 2019 | 2.770 | 2.930 | 2.620 | 2.722 | 335,718 | +0.03(+1.19%) |
Oct 25, 2019 | 2.695 | 2.765 | 2.670 | 2.690 | 130,600 | -0.05(-1.82%) |
Oct 24, 2019 | 2.670 | 2.800 | 2.660 | 2.740 | 110,271 | -0.03(-1.08%) |
Oct 23, 2019 | 2.815 | 2.835 | 2.610 | 2.770 | 192,518 | +0.00(+0.00%) |
Oct 22, 2019 | 2.826 | 2.900 | 2.710 | 2.770 | 162,534 | -0.07(-2.46%) |
Oct 21, 2019 | 3.000 | 3.000 | 2.749 | 2.840 | 269,740 | -0.09(-3.18%) |
Oct 18, 2019 | 2.950 | 2.955 | 2.700 | 2.933 | 249,200 | +0.10(+3.61%) |
Oct 17, 2019 | 2.550 | 2.850 | 2.515 | 2.831 | 442,816 | +0.33(+13.24%) |
Oct 16, 2019 | 2.620 | 2.620 | 2.470 | 2.500 | 209,853 | -0.10(-3.78%) |
Oct 15, 2019 | 2.540 | 2.698 | 2.400 | 2.598 | 469,735 | +0.05(+1.89%) |
Oct 14, 2019 | 2.701 | 2.850 | 2.520 | 2.550 | 109,238 | +0.04(+1.59%) |
Oct 11, 2019 | 2.460 | 2.700 | 2.270 | 2.510 | 392,200 | +0.11(+4.58%) |
Oct 10, 2019 | 2.420 | 2.560 | 2.039 | 2.400 | 853,956 | -0.10(-4.00%) |
Oct 09, 2019 | 2.520 | 2.600 | 2.440 | 2.500 | 305,769 | -0.03(-1.19%) |
Oct 08, 2019 | 2.813 | 2.850 | 2.518 | 2.530 | 678,369 | -0.31(-10.92%) |
Oct 07, 2019 | 2.975 | 3.071 | 2.780 | 2.840 | 390,396 | -0.15(-5.02%) |
Oct 04, 2019 | 3.372 | 3.480 | 2.847 | 2.990 | 361,000 | -0.18(-5.68%) |
Oct 03, 2019 | 3.240 | 3.380 | 3.113 | 3.170 | 597,147 | +0.04(+1.44%) |
Oct 02, 2019 | 2.900 | 3.160 | 2.690 | 3.125 | 650,876 | +0.21(+7.39%) |