Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.940 | 3.400 | 2.930 | 3.280 | 282,800 | +0.39(+13.49%) |
Dec 30, 2019 | 2.840 | 3.090 | 2.820 | 2.890 | 371,780 | +0.10(+3.58%) |
Dec 27, 2019 | 2.650 | 3.140 | 2.650 | 2.790 | 532,000 | +0.22(+8.55%) |
Dec 26, 2019 | 2.330 | 2.709 | 2.330 | 2.570 | 113,507 | +0.10(+4.06%) |
Dec 24, 2019 | 2.420 | 2.470 | 2.400 | 2.470 | 93,500 | -0.04(-1.59%) |
Dec 23, 2019 | 2.500 | 2.620 | 2.440 | 2.510 | 159,129 | -0.09(-3.46%) |
Dec 20, 2019 | 2.560 | 2.770 | 2.434 | 2.600 | 197,800 | -0.05(-1.74%) |
Dec 19, 2019 | 2.500 | 2.800 | 2.500 | 2.646 | 116,707 | +0.05(+1.77%) |
Dec 18, 2019 | 2.500 | 2.600 | 2.400 | 2.600 | 53,485 | +0.14(+5.48%) |
Dec 17, 2019 | 2.503 | 2.700 | 2.375 | 2.465 | 122,237 | -0.17(-6.56%) |
Dec 16, 2019 | 2.750 | 2.900 | 2.600 | 2.638 | 128,658 | -0.16(-5.79%) |
Dec 13, 2019 | 2.900 | 2.974 | 2.600 | 2.800 | 42,130 | +0.07(+2.56%) |
Dec 12, 2019 | 2.989 | 3.081 | 2.700 | 2.730 | 88,601 | -0.36(-11.76%) |
Dec 11, 2019 | 3.200 | 3.238 | 2.900 | 3.094 | 122,771 | -0.06(-1.81%) |
Dec 10, 2019 | 3.200 | 3.250 | 3.000 | 3.151 | 140,824 | -0.02(-0.66%) |
Dec 09, 2019 | 3.100 | 3.200 | 3.100 | 3.172 | 37,177 | +0.08(+2.42%) |
Dec 06, 2019 | 3.000 | 3.099 | 2.910 | 3.097 | 31,020 | +0.06(+1.94%) |
Dec 05, 2019 | 3.250 | 3.250 | 3.000 | 3.038 | 45,390 | -0.06(-2.00%) |
Dec 04, 2019 | 3.068 | 3.299 | 3.000 | 3.100 | 116,234 | -0.10(-3.06%) |
Dec 03, 2019 | 3.190 | 3.200 | 2.965 | 3.198 | 86,286 | -0.04(-1.24%) |
Dec 02, 2019 | 3.600 | 3.600 | 3.000 | 3.238 | 284,208 | +0.13(+4.08%) |
Nov 29, 2019 | 2.900 | 3.119 | 2.710 | 3.111 | 73,940 | +0.25(+8.78%) |
Nov 27, 2019 | 2.895 | 2.895 | 2.601 | 2.860 | 219,510 | +0.16(+5.93%) |
Nov 26, 2019 | 2.400 | 2.800 | 2.400 | 2.700 | 84,376 | +0.23(+9.14%) |
Nov 25, 2019 | 2.497 | 2.520 | 2.361 | 2.474 | 42,114 | -0.04(-1.55%) |
Nov 22, 2019 | 2.300 | 2.593 | 2.300 | 2.513 | 67,420 | +0.17(+7.44%) |
Nov 21, 2019 | 2.210 | 2.379 | 2.210 | 2.339 | 34,503 | +0.06(+2.63%) |
Nov 20, 2019 | 2.300 | 2.380 | 2.200 | 2.279 | 63,462 | -0.10(-4.16%) |
Nov 19, 2019 | 2.390 | 2.440 | 2.150 | 2.378 | 170,761 | -0.20(-7.83%) |
Nov 18, 2019 | 3.300 | 3.478 | 2.310 | 2.580 | 1,111,529 | +0.63(+32.31%) |
Nov 15, 2019 | 1.978 | 1.997 | 1.908 | 1.950 | 10,800 | -0.03(-1.42%) |
Nov 14, 2019 | 2.000 | 2.059 | 1.850 | 1.978 | 27,451 | -0.03(-1.69%) |
Nov 13, 2019 | 2.050 | 2.055 | 1.962 | 2.012 | 32,112 | -0.07(-3.18%) |
Nov 12, 2019 | 2.105 | 2.149 | 2.050 | 2.078 | 32,946 | -0.10(-4.50%) |
Nov 11, 2019 | 2.150 | 2.217 | 2.054 | 2.176 | 23,336 | -0.02(-1.09%) |
Nov 08, 2019 | 2.300 | 2.332 | 2.102 | 2.200 | 22,400 | -0.10(-4.35%) |
Nov 07, 2019 | 2.300 | 2.300 | 2.200 | 2.300 | 32,085 | -0.02(-0.90%) |
Nov 06, 2019 | 2.385 | 2.385 | 2.205 | 2.321 | 21,283 | -0.01(-0.26%) |
Nov 05, 2019 | 2.328 | 2.411 | 2.204 | 2.327 | 15,374 | -0.07(-3.00%) |
Nov 04, 2019 | 2.385 | 2.450 | 2.300 | 2.399 | 19,350 | +0.08(+3.58%) |
Nov 01, 2019 | 2.300 | 2.343 | 2.205 | 2.316 | 18,630 | +0.11(+5.13%) |
Oct 31, 2019 | 2.400 | 2.448 | 2.203 | 2.203 | 21,518 | -0.23(-9.38%) |
Oct 30, 2019 | 2.432 | 2.499 | 2.396 | 2.431 | 30,679 | +0.07(+2.96%) |
Oct 29, 2019 | 2.241 | 2.494 | 2.241 | 2.361 | 34,528 | +0.06(+2.65%) |
Oct 28, 2019 | 2.362 | 2.505 | 2.100 | 2.300 | 35,974 | -0.06(-2.62%) |
Oct 25, 2019 | 2.200 | 2.450 | 2.051 | 2.362 | 61,290 | +0.18(+8.35%) |
Oct 24, 2019 | 2.270 | 2.370 | 2.110 | 2.180 | 29,158 | -0.09(-4.05%) |
Oct 23, 2019 | 2.400 | 2.444 | 2.211 | 2.272 | 56,922 | -0.09(-3.85%) |
Oct 22, 2019 | 2.400 | 2.497 | 2.003 | 2.363 | 193,760 | -0.14(-5.48%) |
Oct 21, 2019 | 2.900 | 2.900 | 2.500 | 2.500 | 203,595 | -0.40(-13.79%) |
Oct 18, 2019 | 3.288 | 3.450 | 2.618 | 2.900 | 400,990 | -0.25(-7.94%) |
Oct 17, 2019 | 3.100 | 4.700 | 2.863 | 3.150 | 2,734,168 | +1.34(+74.03%) |
Oct 16, 2019 | 1.898 | 1.950 | 1.721 | 1.810 | 40,243 | -0.00(-0.17%) |
Oct 15, 2019 | 1.900 | 1.900 | 1.708 | 1.813 | 28,780 | +0.06(+3.25%) |
Oct 14, 2019 | 1.899 | 1.900 | 1.700 | 1.756 | 21,537 | -0.04(-2.44%) |
Oct 11, 2019 | 1.900 | 1.946 | 1.700 | 1.800 | 35,370 | -0.05(-2.91%) |
Oct 10, 2019 | 1.951 | 1.997 | 1.850 | 1.854 | 29,025 | -0.09(-4.63%) |
Oct 09, 2019 | 1.900 | 2.050 | 1.900 | 1.944 | 17,484 | -0.08(-3.91%) |
Oct 08, 2019 | 2.010 | 2.050 | 1.950 | 2.023 | 5,192 | +0.05(+2.74%) |
Oct 07, 2019 | 2.000 | 2.006 | 1.900 | 1.969 | 62,616 | -0.15(-7.25%) |
Oct 04, 2019 | 2.057 | 2.125 | 2.004 | 2.123 | 12,030 | +0.12(+6.04%) |
Oct 03, 2019 | 2.003 | 2.100 | 1.950 | 2.002 | 36,347 | -0.06(-2.67%) |
Oct 02, 2019 | 2.100 | 2.097 | 1.900 | 2.057 | 42,128 | -0.04(-1.77%) |