Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.800 | 2.900 | 2.770 | 2.810 | 24,900 | -0.01(-0.23%) |
Dec 30, 2019 | 2.850 | 2.920 | 2.746 | 2.817 | 70,650 | -0.04(-1.35%) |
Dec 27, 2019 | 2.850 | 3.030 | 2.710 | 2.855 | 84,500 | +0.06(+1.96%) |
Dec 26, 2019 | 2.540 | 3.043 | 2.540 | 2.800 | 86,365 | +0.27(+10.77%) |
Dec 24, 2019 | 2.560 | 2.560 | 2.500 | 2.528 | 14,900 | -0.00(-0.07%) |
Dec 23, 2019 | 2.500 | 2.560 | 2.500 | 2.530 | 13,167 | -0.03(-1.19%) |
Dec 20, 2019 | 2.550 | 2.600 | 2.533 | 2.560 | 17,600 | -0.04(-1.37%) |
Dec 19, 2019 | 2.650 | 2.660 | 2.570 | 2.596 | 14,042 | -0.09(-3.35%) |
Dec 18, 2019 | 2.690 | 2.713 | 2.651 | 2.686 | 4,914 | -0.01(-0.54%) |
Dec 17, 2019 | 2.710 | 2.749 | 2.700 | 2.700 | 19,827 | -0.07(-2.53%) |
Dec 16, 2019 | 2.880 | 2.895 | 2.720 | 2.770 | 18,226 | -0.11(-3.82%) |
Dec 13, 2019 | 2.900 | 3.160 | 2.760 | 2.880 | 72,900 | +0.09(+3.23%) |
Dec 12, 2019 | 2.640 | 2.970 | 2.640 | 2.790 | 83,048 | +0.12(+4.49%) |
Dec 11, 2019 | 2.690 | 2.690 | 2.650 | 2.670 | 8,424 | -0.01(-0.43%) |
Dec 10, 2019 | 2.720 | 2.720 | 2.681 | 2.681 | 2,816 | -0.04(-1.42%) |
Dec 09, 2019 | 2.740 | 2.769 | 2.720 | 2.720 | 2,396 | -0.05(-1.84%) |
Dec 06, 2019 | 2.850 | 2.850 | 2.770 | 2.771 | 4,100 | -0.01(-0.33%) |
Dec 05, 2019 | 2.750 | 2.804 | 2.750 | 2.780 | 6,376 | +0.03(+1.09%) |
Dec 04, 2019 | 2.760 | 2.820 | 2.670 | 2.750 | 4,845 | +0.07(+2.61%) |
Dec 03, 2019 | 2.770 | 2.790 | 2.600 | 2.680 | 22,396 | -0.08(-2.90%) |
Dec 02, 2019 | 3.000 | 3.090 | 2.720 | 2.760 | 16,113 | -0.28(-9.21%) |
Nov 29, 2019 | 3.010 | 3.073 | 3.000 | 3.040 | 6,800 | +0.00(+0.00%) |
Nov 27, 2019 | 3.100 | 3.164 | 3.040 | 3.040 | 16,500 | -0.14(-4.40%) |
Nov 26, 2019 | 3.310 | 3.380 | 3.170 | 3.180 | 4,625 | -0.05(-1.55%) |
Nov 25, 2019 | 3.430 | 3.430 | 3.120 | 3.230 | 11,831 | -0.10(-3.00%) |
Nov 22, 2019 | 3.020 | 3.380 | 3.020 | 3.330 | 38,400 | +0.24(+7.77%) |
Nov 21, 2019 | 3.150 | 3.235 | 3.000 | 3.090 | 17,953 | -0.14(-4.33%) |
Nov 20, 2019 | 3.380 | 3.380 | 3.195 | 3.230 | 12,320 | -0.21(-6.10%) |
Nov 19, 2019 | 3.510 | 3.530 | 3.420 | 3.440 | 5,298 | -0.07(-1.99%) |
Nov 18, 2019 | 3.600 | 3.700 | 3.510 | 3.510 | 9,731 | -0.09(-2.50%) |
Nov 15, 2019 | 3.720 | 3.750 | 3.600 | 3.600 | 14,700 | -0.10(-2.70%) |
Nov 14, 2019 | 3.840 | 3.900 | 3.700 | 3.700 | 19,739 | -0.12(-3.10%) |
Nov 13, 2019 | 3.750 | 3.849 | 3.740 | 3.818 | 17,356 | +0.07(+1.83%) |
Nov 12, 2019 | 3.750 | 3.750 | 3.750 | 3.750 | 533 | -0.01(-0.26%) |
Nov 11, 2019 | 3.750 | 3.770 | 3.750 | 3.760 | 1,822 | -0.04(-1.07%) |
Nov 08, 2019 | 3.830 | 3.830 | 3.710 | 3.800 | 10,300 | -0.01(-0.26%) |
Nov 07, 2019 | 3.770 | 3.909 | 3.770 | 3.810 | 6,614 | +0.03(+0.79%) |
Nov 06, 2019 | 3.820 | 3.880 | 3.730 | 3.780 | 6,599 | -0.06(-1.56%) |
Nov 05, 2019 | 3.780 | 3.850 | 3.670 | 3.840 | 12,909 | +0.10(+2.67%) |
Nov 04, 2019 | 3.770 | 3.770 | 3.680 | 3.740 | 9,314 | +0.04(+1.08%) |
Nov 01, 2019 | 3.740 | 3.800 | 3.700 | 3.700 | 6,000 | -0.02(-0.53%) |
Oct 31, 2019 | 3.840 | 3.840 | 3.710 | 3.720 | 5,473 | -0.06(-1.65%) |
Oct 30, 2019 | 3.880 | 3.890 | 3.760 | 3.783 | 5,685 | -0.08(-1.98%) |
Oct 29, 2019 | 3.900 | 3.943 | 3.750 | 3.859 | 3,967 | -0.04(-1.06%) |
Oct 28, 2019 | 4.060 | 4.205 | 3.900 | 3.901 | 41,344 | -0.18(-4.40%) |
Oct 25, 2019 | 4.100 | 4.107 | 4.036 | 4.080 | 3,500 | -0.02(-0.49%) |
Oct 24, 2019 | 4.230 | 4.230 | 4.075 | 4.100 | 2,636 | -0.06(-1.44%) |
Oct 23, 2019 | 4.250 | 4.271 | 4.130 | 4.160 | 7,349 | -0.09(-2.12%) |
Oct 22, 2019 | 4.270 | 4.277 | 4.192 | 4.250 | 6,232 | -0.08(-1.85%) |
Oct 21, 2019 | 4.330 | 4.372 | 4.300 | 4.330 | 4,604 | +0.00(+0.00%) |
Oct 18, 2019 | 4.400 | 4.400 | 4.270 | 4.330 | 4,200 | -0.09(-2.04%) |
Oct 17, 2019 | 4.540 | 4.540 | 4.420 | 4.420 | 5,322 | -0.03(-0.67%) |
Oct 16, 2019 | 4.480 | 4.520 | 4.450 | 4.450 | 7,611 | -0.03(-0.67%) |
Oct 15, 2019 | 4.580 | 4.580 | 4.420 | 4.480 | 17,733 | -0.20(-4.36%) |
Oct 14, 2019 | 4.540 | 4.684 | 4.420 | 4.684 | 1,389 | +0.18(+4.09%) |
Oct 11, 2019 | 4.420 | 4.510 | 4.400 | 4.500 | 3,600 | +0.08(+1.81%) |
Oct 10, 2019 | 4.470 | 4.554 | 4.150 | 4.420 | 12,777 | -0.09(-2.00%) |
Oct 09, 2019 | 4.510 | 4.550 | 4.500 | 4.510 | 6,795 | +0.00(+0.00%) |
Oct 08, 2019 | 4.520 | 4.531 | 4.500 | 4.510 | 8,040 | -0.07(-1.53%) |
Oct 07, 2019 | 4.630 | 4.662 | 4.560 | 4.580 | 4,670 | -0.03(-0.54%) |
Oct 04, 2019 | 4.520 | 4.650 | 4.520 | 4.605 | 3,600 | +0.09(+1.88%) |
Oct 03, 2019 | 4.680 | 4.695 | 4.500 | 4.520 | 6,389 | -0.12(-2.69%) |
Oct 02, 2019 | 4.640 | 4.645 | 4.620 | 4.645 | 3,412 | -0.02(-0.51%) |