Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.860 | 3.009 | 2.740 | 3.000 | 80,500 | +0.07(+2.25%) |
Dec 30, 2019 | 2.840 | 2.950 | 2.764 | 2.934 | 36,487 | +0.06(+2.23%) |
Dec 27, 2019 | 2.950 | 2.970 | 2.810 | 2.870 | 34,600 | -0.05(-1.71%) |
Dec 26, 2019 | 2.750 | 2.980 | 2.750 | 2.920 | 29,517 | +0.18(+6.57%) |
Dec 24, 2019 | 2.724 | 2.769 | 2.724 | 2.740 | 11,600 | -0.01(-0.36%) |
Dec 23, 2019 | 2.790 | 2.810 | 2.720 | 2.750 | 17,988 | -0.00(-0.02%) |
Dec 20, 2019 | 2.700 | 2.800 | 2.700 | 2.751 | 26,000 | +0.04(+1.49%) |
Dec 19, 2019 | 2.740 | 2.743 | 2.710 | 2.710 | 4,903 | -0.03(-1.09%) |
Dec 18, 2019 | 2.776 | 2.776 | 2.728 | 2.740 | 23,233 | -0.01(-0.36%) |
Dec 17, 2019 | 2.778 | 2.807 | 2.710 | 2.750 | 10,876 | -0.04(-1.43%) |
Dec 16, 2019 | 2.850 | 2.850 | 2.760 | 2.790 | 22,148 | -0.05(-1.62%) |
Dec 13, 2019 | 2.810 | 2.836 | 2.810 | 2.836 | 3,400 | -0.03(-0.87%) |
Dec 12, 2019 | 2.820 | 2.928 | 2.820 | 2.861 | 6,234 | +0.06(+2.19%) |
Dec 11, 2019 | 2.740 | 2.848 | 2.740 | 2.800 | 1,767 | +0.05(+1.99%) |
Dec 10, 2019 | 2.750 | 2.820 | 2.745 | 2.745 | 9,875 | -0.02(-0.90%) |
Dec 09, 2019 | 2.680 | 2.770 | 2.680 | 2.770 | 12,531 | +0.09(+3.36%) |
Dec 06, 2019 | 2.700 | 2.770 | 2.680 | 2.680 | 12,700 | -0.03(-1.11%) |
Dec 05, 2019 | 2.680 | 2.740 | 2.680 | 2.710 | 8,851 | +0.01(+0.37%) |
Dec 04, 2019 | 2.700 | 2.770 | 2.700 | 2.700 | 11,408 | +0.00(+0.00%) |
Dec 03, 2019 | 2.730 | 2.732 | 2.700 | 2.700 | 10,065 | -0.01(-0.42%) |
Dec 02, 2019 | 2.730 | 2.730 | 2.700 | 2.711 | 7,930 | +0.00(+0.05%) |
Nov 29, 2019 | 2.750 | 2.755 | 2.703 | 2.710 | 20,000 | -0.01(-0.37%) |
Nov 27, 2019 | 2.720 | 2.750 | 2.720 | 2.720 | 4,300 | -0.03(-1.09%) |
Nov 26, 2019 | 2.766 | 2.766 | 2.720 | 2.750 | 7,601 | +0.01(+0.23%) |
Nov 25, 2019 | 2.800 | 2.820 | 2.700 | 2.744 | 19,485 | -0.09(-3.05%) |
Nov 22, 2019 | 2.878 | 2.878 | 2.820 | 2.830 | 19,700 | -0.07(-2.41%) |
Nov 21, 2019 | 2.840 | 2.949 | 2.840 | 2.900 | 7,563 | +0.06(+2.11%) |
Nov 20, 2019 | 2.920 | 2.950 | 2.840 | 2.840 | 14,516 | -0.07(-2.41%) |
Nov 19, 2019 | 2.820 | 2.980 | 2.820 | 2.910 | 17,665 | +0.09(+3.19%) |
Nov 18, 2019 | 2.920 | 2.945 | 2.820 | 2.820 | 26,270 | -0.17(-5.69%) |
Nov 15, 2019 | 2.990 | 2.990 | 2.990 | 2.990 | 1,000 | +0.05(+1.70%) |
Nov 14, 2019 | 2.900 | 2.940 | 2.900 | 2.940 | 3,331 | -0.02(-0.58%) |
Nov 13, 2019 | 2.950 | 2.970 | 2.940 | 2.957 | 18,062 | +0.02(+0.59%) |
Nov 12, 2019 | 2.930 | 2.950 | 2.920 | 2.940 | 2,003 | -0.01(-0.34%) |
Nov 11, 2019 | 2.920 | 2.950 | 2.900 | 2.950 | 16,854 | +0.03(+0.85%) |
Nov 08, 2019 | 2.925 | 2.940 | 2.920 | 2.925 | 28,500 | -0.01(-0.17%) |
Nov 07, 2019 | 2.910 | 2.970 | 2.900 | 2.930 | 50,052 | -0.08(-2.80%) |
Nov 06, 2019 | 3.136 | 3.200 | 3.000 | 3.014 | 22,069 | -0.06(-1.81%) |
Nov 05, 2019 | 3.040 | 3.120 | 3.040 | 3.070 | 6,895 | -0.02(-0.65%) |
Nov 04, 2019 | 3.092 | 3.092 | 3.060 | 3.090 | 2,198 | +0.06(+1.98%) |
Nov 01, 2019 | 3.071 | 3.071 | 3.030 | 3.030 | 800 | +0.02(+0.66%) |
Oct 31, 2019 | 2.980 | 3.111 | 2.950 | 3.010 | 16,035 | +0.06(+2.03%) |
Oct 30, 2019 | 3.000 | 3.000 | 2.930 | 2.950 | 7,310 | -0.07(-2.31%) |
Oct 29, 2019 | 2.920 | 3.090 | 2.920 | 3.020 | 10,039 | +0.07(+2.37%) |
Oct 28, 2019 | 2.910 | 2.960 | 2.910 | 2.950 | 5,566 | +0.00(+0.00%) |
Oct 25, 2019 | 2.919 | 2.950 | 2.919 | 2.950 | 6,800 | +0.03(+1.03%) |
Oct 24, 2019 | 2.900 | 2.933 | 2.900 | 2.920 | 5,403 | +0.00(+0.00%) |
Oct 23, 2019 | 2.920 | 2.930 | 2.910 | 2.920 | 3,789 | +0.01(+0.34%) |
Oct 22, 2019 | 2.890 | 2.927 | 2.890 | 2.910 | 3,660 | -0.01(-0.34%) |
Oct 21, 2019 | 2.910 | 2.920 | 2.900 | 2.920 | 6,441 | +0.02(+0.69%) |
Oct 18, 2019 | 2.900 | 2.940 | 2.900 | 2.900 | 6,200 | -0.03(-1.03%) |
Oct 17, 2019 | 2.890 | 2.940 | 2.890 | 2.930 | 17,176 | +0.02(+0.69%) |
Oct 16, 2019 | 2.890 | 2.915 | 2.890 | 2.910 | 4,339 | -0.01(-0.34%) |
Oct 15, 2019 | 2.900 | 2.920 | 2.900 | 2.920 | 3,084 | +0.01(+0.34%) |
Oct 14, 2019 | 2.890 | 2.910 | 2.890 | 2.910 | 5,700 | +0.00(+0.00%) |
Oct 11, 2019 | 2.890 | 2.910 | 2.890 | 2.910 | 4,200 | +0.03(+1.04%) |
Oct 10, 2019 | 2.920 | 2.920 | 2.880 | 2.880 | 3,081 | -0.03(-1.03%) |
Oct 09, 2019 | 2.920 | 2.920 | 2.910 | 2.910 | 3,705 | -0.01(-0.34%) |
Oct 08, 2019 | 2.910 | 2.920 | 2.770 | 2.920 | 11,787 | +0.02(+0.52%) |
Oct 07, 2019 | 2.910 | 2.910 | 2.900 | 2.905 | 22,325 | -0.01(-0.17%) |
Oct 04, 2019 | 2.900 | 2.914 | 2.900 | 2.910 | 8,300 | +0.00(+0.00%) |
Oct 03, 2019 | 2.860 | 2.910 | 2.860 | 2.910 | 9,872 | +0.10(+3.56%) |
Oct 02, 2019 | 2.910 | 2.920 | 2.810 | 2.810 | 7,031 | -0.13(-4.58%) |