Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.300 | 2.430 | 2.180 | 2.250 | 162,700 | -0.05(-2.17%) |
Dec 30, 2019 | 2.330 | 2.440 | 2.207 | 2.300 | 135,047 | +0.02(+0.88%) |
Dec 27, 2019 | 2.320 | 2.440 | 2.216 | 2.280 | 328,400 | +0.03(+1.33%) |
Dec 26, 2019 | 2.010 | 2.280 | 2.010 | 2.250 | 156,493 | +0.17(+8.17%) |
Dec 24, 2019 | 2.070 | 2.150 | 2.008 | 2.080 | 57,500 | -0.04(-1.89%) |
Dec 23, 2019 | 2.050 | 2.160 | 2.000 | 2.120 | 177,473 | +0.15(+7.61%) |
Dec 20, 2019 | 2.010 | 2.020 | 1.900 | 1.970 | 140,300 | -0.01(-0.51%) |
Dec 19, 2019 | 2.100 | 2.150 | 1.980 | 1.980 | 462,410 | -0.16(-7.48%) |
Dec 18, 2019 | 2.150 | 2.250 | 2.130 | 2.140 | 69,926 | -0.06(-2.73%) |
Dec 17, 2019 | 2.170 | 2.227 | 2.060 | 2.200 | 186,481 | -0.02(-0.90%) |
Dec 16, 2019 | 2.380 | 2.400 | 2.010 | 2.220 | 372,707 | -0.17(-7.11%) |
Dec 13, 2019 | 2.900 | 3.000 | 2.200 | 2.390 | 2,851,000 | -0.24(-9.13%) |
Dec 12, 2019 | 2.640 | 2.640 | 2.560 | 2.630 | 96,428 | -0.02(-0.75%) |
Dec 11, 2019 | 2.720 | 2.760 | 2.320 | 2.650 | 315,367 | -0.12(-4.33%) |
Dec 10, 2019 | 2.530 | 2.770 | 2.440 | 2.770 | 125,464 | +0.17(+6.54%) |
Dec 09, 2019 | 2.380 | 2.700 | 2.340 | 2.600 | 316,011 | +0.29(+12.55%) |
Dec 06, 2019 | 1.990 | 2.310 | 1.990 | 2.310 | 254,400 | +0.27(+13.24%) |
Dec 05, 2019 | 2.760 | 2.760 | 1.550 | 2.040 | 1,131,490 | -0.72(-26.09%) |
Dec 04, 2019 | 2.810 | 2.850 | 2.700 | 2.760 | 438,368 | -0.09(-3.16%) |
Dec 03, 2019 | 2.660 | 2.940 | 2.520 | 2.850 | 713,817 | +0.15(+5.56%) |
Dec 02, 2019 | 2.660 | 2.720 | 2.570 | 2.700 | 207,511 | +0.08(+3.05%) |
Nov 29, 2019 | 2.600 | 2.650 | 2.553 | 2.620 | 72,800 | -0.01(-0.33%) |
Nov 27, 2019 | 2.640 | 2.660 | 2.600 | 2.629 | 58,600 | -0.01(-0.24%) |
Nov 26, 2019 | 2.660 | 2.690 | 2.579 | 2.635 | 112,249 | -0.07(-2.41%) |
Nov 25, 2019 | 2.660 | 2.750 | 2.600 | 2.700 | 86,621 | +0.02(+0.75%) |
Nov 22, 2019 | 2.720 | 2.720 | 2.570 | 2.680 | 133,800 | -0.04(-1.47%) |
Nov 21, 2019 | 2.650 | 2.740 | 2.640 | 2.720 | 48,540 | +0.04(+1.49%) |
Nov 20, 2019 | 2.650 | 2.710 | 2.600 | 2.680 | 42,482 | +0.02(+0.75%) |
Nov 19, 2019 | 2.610 | 2.700 | 2.590 | 2.660 | 41,549 | +0.03(+1.14%) |
Nov 18, 2019 | 2.600 | 2.670 | 2.570 | 2.630 | 75,694 | -0.04(-1.50%) |
Nov 15, 2019 | 2.550 | 2.690 | 2.550 | 2.670 | 35,200 | +0.09(+3.36%) |
Nov 14, 2019 | 2.620 | 2.630 | 2.567 | 2.583 | 27,717 | -0.09(-3.25%) |
Nov 13, 2019 | 2.520 | 2.766 | 2.520 | 2.670 | 211,374 | +0.17(+6.80%) |
Nov 12, 2019 | 2.420 | 2.550 | 2.340 | 2.500 | 63,036 | +0.03(+1.21%) |
Nov 11, 2019 | 2.590 | 2.630 | 2.370 | 2.470 | 81,331 | -0.07(-2.76%) |
Nov 08, 2019 | 2.360 | 2.540 | 2.360 | 2.540 | 60,400 | +0.19(+8.09%) |
Nov 07, 2019 | 2.600 | 2.608 | 2.330 | 2.350 | 114,146 | -0.22(-8.56%) |
Nov 06, 2019 | 2.660 | 2.665 | 2.530 | 2.570 | 70,830 | -0.07(-2.65%) |
Nov 05, 2019 | 3.000 | 3.040 | 2.510 | 2.640 | 572,305 | -0.15(-5.38%) |
Nov 04, 2019 | 2.820 | 2.880 | 2.700 | 2.790 | 66,803 | +0.00(+0.00%) |
Nov 01, 2019 | 2.660 | 2.900 | 2.610 | 2.790 | 129,500 | +0.18(+6.90%) |
Oct 31, 2019 | 2.720 | 2.720 | 2.558 | 2.610 | 38,266 | -0.11(-4.04%) |
Oct 30, 2019 | 2.650 | 2.720 | 2.610 | 2.720 | 22,111 | +0.08(+3.15%) |
Oct 29, 2019 | 2.610 | 2.680 | 2.590 | 2.637 | 15,796 | +0.03(+1.03%) |
Oct 28, 2019 | 2.680 | 2.700 | 2.610 | 2.610 | 27,093 | -0.06(-2.25%) |
Oct 25, 2019 | 2.670 | 2.710 | 2.670 | 2.670 | 16,300 | -0.01(-0.37%) |
Oct 24, 2019 | 2.736 | 2.740 | 2.678 | 2.680 | 6,943 | -0.04(-1.47%) |
Oct 23, 2019 | 2.760 | 2.790 | 2.720 | 2.720 | 20,816 | -0.09(-3.20%) |
Oct 22, 2019 | 2.790 | 2.810 | 2.760 | 2.810 | 17,371 | +0.07(+2.55%) |
Oct 21, 2019 | 2.720 | 2.790 | 2.700 | 2.740 | 23,672 | +0.04(+1.48%) |
Oct 18, 2019 | 2.750 | 2.920 | 2.700 | 2.700 | 14,800 | +0.04(+1.50%) |
Oct 17, 2019 | 2.710 | 3.000 | 2.660 | 2.660 | 38,381 | -0.08(-2.92%) |
Oct 16, 2019 | 2.750 | 2.850 | 2.710 | 2.740 | 59,927 | +0.06(+2.24%) |
Oct 15, 2019 | 2.730 | 2.770 | 2.660 | 2.680 | 54,284 | -0.02(-0.74%) |
Oct 14, 2019 | 2.760 | 2.760 | 2.700 | 2.700 | 12,914 | -0.07(-2.53%) |
Oct 11, 2019 | 2.720 | 2.850 | 2.720 | 2.770 | 23,700 | +0.03(+1.09%) |
Oct 10, 2019 | 2.770 | 2.880 | 2.670 | 2.740 | 30,235 | -0.01(-0.36%) |
Oct 09, 2019 | 2.720 | 2.780 | 2.675 | 2.750 | 15,354 | +0.00(+0.00%) |
Oct 08, 2019 | 2.820 | 2.830 | 2.580 | 2.750 | 97,913 | -0.07(-2.48%) |
Oct 07, 2019 | 2.920 | 3.030 | 2.810 | 2.820 | 28,647 | -0.08(-2.76%) |
Oct 04, 2019 | 2.990 | 3.030 | 2.740 | 2.900 | 115,000 | -0.07(-2.36%) |
Oct 03, 2019 | 2.690 | 2.990 | 2.560 | 2.970 | 119,367 | +0.31(+11.65%) |
Oct 02, 2019 | 2.640 | 2.660 | 2.620 | 2.660 | 7,460 | +0.04(+1.53%) |