Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.300 | 2.350 | 2.210 | 2.340 | 206,000 | +0.09(+4.00%) |
Dec 30, 2019 | 2.350 | 2.350 | 2.070 | 2.250 | 292,772 | -0.10(-4.26%) |
Dec 27, 2019 | 2.410 | 2.450 | 2.310 | 2.350 | 225,700 | -0.03(-1.26%) |
Dec 26, 2019 | 2.350 | 2.470 | 2.300 | 2.380 | 777,818 | +0.02(+0.85%) |
Dec 24, 2019 | 2.400 | 2.430 | 2.300 | 2.360 | 232,400 | +0.04(+1.72%) |
Dec 23, 2019 | 2.500 | 2.500 | 2.260 | 2.320 | 536,401 | -0.12(-4.92%) |
Dec 20, 2019 | 3.150 | 3.150 | 2.250 | 2.440 | 5,593,900 | -0.05(-2.01%) |
Dec 19, 2019 | 2.580 | 2.590 | 2.460 | 2.490 | 74,047 | -0.11(-4.23%) |
Dec 18, 2019 | 2.560 | 2.699 | 2.420 | 2.600 | 88,911 | -0.01(-0.38%) |
Dec 17, 2019 | 2.650 | 2.780 | 2.520 | 2.610 | 23,015 | -0.03(-1.14%) |
Dec 16, 2019 | 2.550 | 2.774 | 2.540 | 2.640 | 29,804 | +0.05(+1.93%) |
Dec 13, 2019 | 2.610 | 2.730 | 2.520 | 2.590 | 16,200 | +0.09(+3.60%) |
Dec 12, 2019 | 2.760 | 3.180 | 2.500 | 2.500 | 26,348 | -0.29(-10.39%) |
Dec 11, 2019 | 2.790 | 2.876 | 2.760 | 2.790 | 19,822 | +0.02(+0.72%) |
Dec 10, 2019 | 2.926 | 2.926 | 2.760 | 2.770 | 21,137 | -0.15(-5.14%) |
Dec 09, 2019 | 3.040 | 3.310 | 2.740 | 2.920 | 45,116 | -0.15(-4.89%) |
Dec 06, 2019 | 3.210 | 3.210 | 3.010 | 3.070 | 18,600 | +0.02(+0.66%) |
Dec 05, 2019 | 3.280 | 3.280 | 3.010 | 3.050 | 45,313 | -0.18(-5.57%) |
Dec 04, 2019 | 3.440 | 3.450 | 3.230 | 3.230 | 33,419 | -0.30(-8.50%) |
Dec 03, 2019 | 3.240 | 3.570 | 3.210 | 3.530 | 41,672 | +0.27(+8.28%) |
Dec 02, 2019 | 3.500 | 3.758 | 3.040 | 3.260 | 17,519 | -0.34(-9.44%) |
Nov 29, 2019 | 3.500 | 3.700 | 3.210 | 3.600 | 12,000 | -0.04(-1.00%) |
Nov 27, 2019 | 3.520 | 3.960 | 3.351 | 3.636 | 42,100 | +0.23(+6.64%) |
Nov 26, 2019 | 3.670 | 3.700 | 3.330 | 3.410 | 49,480 | -0.14(-3.85%) |
Nov 25, 2019 | 3.480 | 3.970 | 3.400 | 3.546 | 49,892 | +0.15(+4.31%) |
Nov 22, 2019 | 3.260 | 3.600 | 3.260 | 3.400 | 15,500 | +0.13(+4.00%) |
Nov 21, 2019 | 3.660 | 3.716 | 3.250 | 3.269 | 33,107 | -0.39(-10.68%) |
Nov 20, 2019 | 3.180 | 3.670 | 3.176 | 3.660 | 36,569 | +0.39(+11.93%) |
Nov 19, 2019 | 3.205 | 3.295 | 3.190 | 3.270 | 7,617 | +0.06(+1.87%) |
Nov 18, 2019 | 2.970 | 3.220 | 2.970 | 3.210 | 28,210 | +0.09(+2.88%) |
Nov 15, 2019 | 3.170 | 3.240 | 2.840 | 3.120 | 29,200 | -0.06(-2.04%) |
Nov 14, 2019 | 3.140 | 3.240 | 3.101 | 3.185 | 9,765 | -0.06(-2.00%) |
Nov 13, 2019 | 3.110 | 3.270 | 3.090 | 3.250 | 23,047 | -0.10(-2.99%) |
Nov 12, 2019 | 3.320 | 3.683 | 3.100 | 3.350 | 59,496 | -0.16(-4.56%) |
Nov 11, 2019 | 3.970 | 3.970 | 3.500 | 3.510 | 21,780 | -0.34(-8.81%) |
Nov 08, 2019 | 3.740 | 4.150 | 3.514 | 3.849 | 50,900 | -0.05(-1.31%) |
Nov 07, 2019 | 4.000 | 4.200 | 3.700 | 3.900 | 20,191 | -0.33(-7.76%) |
Nov 06, 2019 | 4.351 | 4.490 | 3.532 | 4.228 | 23,977 | -0.26(-5.84%) |
Nov 05, 2019 | 4.205 | 4.499 | 4.201 | 4.490 | 16,012 | +0.27(+6.30%) |
Nov 04, 2019 | 4.861 | 4.861 | 4.100 | 4.224 | 23,150 | +0.00(+0.00%) |
Nov 01, 2019 | 3.900 | 4.600 | 3.672 | 4.224 | 20,730 | +0.29(+7.32%) |
Oct 31, 2019 | 3.980 | 4.300 | 3.800 | 3.936 | 20,948 | -0.02(-0.48%) |
Oct 30, 2019 | 3.900 | 3.970 | 3.610 | 3.955 | 25,672 | +0.06(+1.41%) |
Oct 29, 2019 | 3.585 | 4.000 | 3.331 | 3.900 | 16,769 | +0.20(+5.38%) |
Oct 28, 2019 | 3.700 | 3.705 | 3.310 | 3.701 | 28,206 | +0.24(+6.97%) |
Oct 25, 2019 | 3.062 | 3.600 | 3.025 | 3.460 | 42,230 | +0.41(+13.44%) |
Oct 24, 2019 | 3.100 | 3.355 | 2.938 | 3.050 | 44,760 | +0.15(+5.17%) |
Oct 23, 2019 | 3.100 | 3.100 | 2.800 | 2.900 | 30,118 | -0.21(-6.84%) |
Oct 22, 2019 | 3.332 | 3.348 | 3.081 | 3.113 | 22,641 | -0.14(-4.27%) |
Oct 21, 2019 | 3.610 | 3.765 | 3.100 | 3.252 | 78,703 | -0.26(-7.40%) |
Oct 18, 2019 | 3.275 | 3.703 | 3.132 | 3.512 | 108,750 | +0.31(+9.75%) |
Oct 17, 2019 | 3.300 | 3.400 | 3.100 | 3.200 | 35,381 | -0.10(-3.03%) |
Oct 16, 2019 | 3.100 | 3.500 | 3.000 | 3.300 | 176,097 | +0.24(+7.81%) |
Oct 15, 2019 | 3.096 | 3.798 | 3.001 | 3.061 | 55,911 | +0.06(+2.00%) |
Oct 14, 2019 | 3.200 | 3.204 | 2.940 | 3.001 | 25,101 | -0.18(-5.63%) |
Oct 11, 2019 | 3.364 | 3.405 | 3.000 | 3.180 | 32,290 | -0.12(-3.64%) |
Oct 10, 2019 | 3.800 | 3.900 | 3.300 | 3.300 | 19,906 | -0.33(-9.19%) |
Oct 09, 2019 | 3.831 | 3.831 | 3.634 | 3.634 | 13,589 | -0.06(-1.73%) |
Oct 08, 2019 | 3.900 | 4.100 | 3.601 | 3.698 | 17,385 | -0.18(-4.69%) |
Oct 07, 2019 | 4.084 | 4.393 | 3.851 | 3.880 | 8,628 | -0.08(-2.07%) |
Oct 04, 2019 | 4.000 | 4.440 | 3.800 | 3.962 | 7,840 | -0.13(-3.11%) |
Oct 03, 2019 | 4.021 | 4.497 | 3.900 | 4.089 | 4,015 | +0.10(+2.48%) |
Oct 02, 2019 | 4.283 | 4.793 | 3.990 | 3.990 | 9,133 | -0.25(-5.92%) |