Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.180 | 3.250 | 3.092 | 3.160 | 94,500 | -0.05(-1.56%) |
Dec 30, 2019 | 3.280 | 3.390 | 3.140 | 3.210 | 103,969 | -0.06(-1.83%) |
Dec 27, 2019 | 3.450 | 3.550 | 3.260 | 3.270 | 162,600 | -0.14(-4.11%) |
Dec 26, 2019 | 3.000 | 3.720 | 3.000 | 3.410 | 263,771 | +0.43(+14.43%) |
Dec 24, 2019 | 2.970 | 3.000 | 2.920 | 2.980 | 23,600 | +0.05(+1.71%) |
Dec 23, 2019 | 2.870 | 3.082 | 2.835 | 2.930 | 75,537 | +0.12(+4.27%) |
Dec 20, 2019 | 2.890 | 3.250 | 2.700 | 2.810 | 186,700 | +0.01(+0.36%) |
Dec 19, 2019 | 2.370 | 3.180 | 2.370 | 2.800 | 382,122 | +0.45(+19.15%) |
Dec 18, 2019 | 2.150 | 2.450 | 2.150 | 2.350 | 113,443 | +0.19(+8.80%) |
Dec 17, 2019 | 2.210 | 2.210 | 2.119 | 2.160 | 33,481 | -0.08(-3.57%) |
Dec 16, 2019 | 2.200 | 2.290 | 2.160 | 2.240 | 37,133 | +0.04(+1.82%) |
Dec 13, 2019 | 2.160 | 2.221 | 2.100 | 2.200 | 53,800 | +0.04(+1.85%) |
Dec 12, 2019 | 2.180 | 2.220 | 2.160 | 2.160 | 15,738 | -0.04(-1.82%) |
Dec 11, 2019 | 2.230 | 2.304 | 2.170 | 2.200 | 22,931 | -0.01(-0.45%) |
Dec 10, 2019 | 2.330 | 2.370 | 2.210 | 2.210 | 55,001 | -0.03(-1.34%) |
Dec 09, 2019 | 2.200 | 2.460 | 2.190 | 2.240 | 57,594 | +0.09(+4.19%) |
Dec 06, 2019 | 2.140 | 2.200 | 2.120 | 2.150 | 37,200 | +0.02(+0.94%) |
Dec 05, 2019 | 2.180 | 2.200 | 2.130 | 2.130 | 23,138 | +0.01(+0.47%) |
Dec 04, 2019 | 2.140 | 2.250 | 2.110 | 2.120 | 92,054 | +0.02(+0.95%) |
Dec 03, 2019 | 2.140 | 2.140 | 2.075 | 2.100 | 26,965 | -0.04(-1.87%) |
Dec 02, 2019 | 2.050 | 2.150 | 2.040 | 2.140 | 30,281 | +0.15(+7.54%) |
Nov 29, 2019 | 2.080 | 2.140 | 1.990 | 1.990 | 98,800 | -0.07(-3.40%) |
Nov 27, 2019 | 2.060 | 2.060 | 2.000 | 2.060 | 53,700 | +0.06(+3.00%) |
Nov 26, 2019 | 2.040 | 2.060 | 1.990 | 2.000 | 31,301 | -0.01(-0.50%) |
Nov 25, 2019 | 1.950 | 2.030 | 1.920 | 2.010 | 58,765 | +0.03(+1.52%) |
Nov 22, 2019 | 1.990 | 2.000 | 1.920 | 1.980 | 15,500 | +0.01(+0.51%) |
Nov 21, 2019 | 1.960 | 2.028 | 1.950 | 1.970 | 21,000 | -0.01(-0.51%) |
Nov 20, 2019 | 1.930 | 2.050 | 1.930 | 1.980 | 48,929 | +0.01(+0.51%) |
Nov 19, 2019 | 1.940 | 2.030 | 1.819 | 1.970 | 24,781 | -0.02(-1.01%) |
Nov 18, 2019 | 2.000 | 2.032 | 1.820 | 1.990 | 68,297 | -0.01(-0.50%) |
Nov 15, 2019 | 2.090 | 2.170 | 1.910 | 2.000 | 126,500 | -0.04(-1.96%) |
Nov 14, 2019 | 2.160 | 2.160 | 2.030 | 2.040 | 57,178 | -0.14(-6.42%) |
Nov 13, 2019 | 2.213 | 2.230 | 2.100 | 2.180 | 29,542 | -0.01(-0.68%) |
Nov 12, 2019 | 2.198 | 2.200 | 2.130 | 2.195 | 37,079 | +0.00(+0.08%) |
Nov 11, 2019 | 2.290 | 2.290 | 2.155 | 2.193 | 16,611 | -0.01(-0.30%) |
Nov 08, 2019 | 2.423 | 2.423 | 2.181 | 2.200 | 50,200 | +0.04(+1.85%) |
Nov 07, 2019 | 2.150 | 2.260 | 2.150 | 2.160 | 12,946 | +0.01(+0.47%) |
Nov 06, 2019 | 2.340 | 2.340 | 2.150 | 2.150 | 62,075 | -0.14(-5.91%) |
Nov 05, 2019 | 2.410 | 2.410 | 2.270 | 2.285 | 21,140 | -0.15(-5.97%) |
Nov 04, 2019 | 2.280 | 2.440 | 2.250 | 2.430 | 42,584 | +0.18(+8.00%) |
Nov 01, 2019 | 2.240 | 2.365 | 2.210 | 2.250 | 16,300 | +0.05(+2.27%) |
Oct 31, 2019 | 2.270 | 2.347 | 2.180 | 2.200 | 58,055 | -0.11(-4.76%) |
Oct 30, 2019 | 2.370 | 2.430 | 2.310 | 2.310 | 28,890 | -0.04(-1.70%) |
Oct 29, 2019 | 2.280 | 2.460 | 2.280 | 2.350 | 18,492 | +0.05(+2.17%) |
Oct 28, 2019 | 2.350 | 2.450 | 2.300 | 2.300 | 32,751 | -0.12(-4.96%) |
Oct 25, 2019 | 2.310 | 2.420 | 2.270 | 2.420 | 17,800 | +0.15(+6.61%) |
Oct 24, 2019 | 2.374 | 2.374 | 2.260 | 2.270 | 8,638 | +0.01(+0.44%) |
Oct 23, 2019 | 2.350 | 2.360 | 2.200 | 2.260 | 39,366 | -0.11(-4.64%) |
Oct 22, 2019 | 2.400 | 2.416 | 2.180 | 2.370 | 32,745 | +0.02(+0.85%) |
Oct 21, 2019 | 2.390 | 2.390 | 2.275 | 2.350 | 41,776 | +0.02(+0.86%) |
Oct 18, 2019 | 2.300 | 2.390 | 2.290 | 2.330 | 74,500 | -0.04(-1.69%) |
Oct 17, 2019 | 2.370 | 2.420 | 2.350 | 2.370 | 12,302 | -0.02(-0.84%) |
Oct 16, 2019 | 2.410 | 2.430 | 2.350 | 2.390 | 28,725 | +0.00(+0.00%) |
Oct 15, 2019 | 2.410 | 2.430 | 2.380 | 2.390 | 29,791 | -0.05(-2.19%) |
Oct 14, 2019 | 2.410 | 2.490 | 2.390 | 2.443 | 23,534 | +0.03(+1.39%) |
Oct 11, 2019 | 2.420 | 2.560 | 2.400 | 2.410 | 20,900 | +0.07(+2.99%) |
Oct 10, 2019 | 2.600 | 2.620 | 2.300 | 2.340 | 147,899 | -0.18(-7.14%) |
Oct 09, 2019 | 2.600 | 2.600 | 2.520 | 2.520 | 32,228 | -0.08(-3.08%) |
Oct 08, 2019 | 2.540 | 2.640 | 2.532 | 2.600 | 25,194 | +0.08(+3.17%) |
Oct 07, 2019 | 2.500 | 2.620 | 2.500 | 2.520 | 7,589 | -0.03(-1.18%) |
Oct 04, 2019 | 2.480 | 2.630 | 2.480 | 2.550 | 9,000 | +0.09(+3.66%) |
Oct 03, 2019 | 2.530 | 2.610 | 2.460 | 2.460 | 20,571 | -0.08(-3.15%) |
Oct 02, 2019 | 2.600 | 2.710 | 2.540 | 2.540 | 37,625 | -0.06(-2.31%) |