Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.410 | 3.436 | 3.359 | 3.368 | 14,983,974 | +0.00(+0.00%) |
Dec 30, 2019 | 3.291 | 3.410 | 3.282 | 3.368 | 12,952,914 | +0.10(+3.21%) |
Dec 27, 2019 | 3.271 | 3.339 | 3.246 | 3.263 | 12,767,394 | -0.04(-1.28%) |
Dec 26, 2019 | 3.280 | 3.381 | 3.263 | 3.305 | 19,233,174 | +0.08(+2.63%) |
Dec 24, 2019 | 3.068 | 3.220 | 3.068 | 3.220 | 10,870,492 | +0.18(+5.85%) |
Dec 23, 2019 | 2.983 | 3.051 | 2.975 | 3.042 | 12,652,315 | +0.09(+3.16%) |
Dec 20, 2019 | 3.059 | 3.076 | 2.932 | 2.949 | 28,091,642 | -0.11(-3.60%) |
Dec 19, 2019 | 3.085 | 3.093 | 3.017 | 3.059 | 27,424,402 | -0.03(-1.10%) |
Dec 18, 2019 | 3.034 | 3.102 | 3.017 | 3.093 | 10,345,912 | +0.04(+1.39%) |
Dec 17, 2019 | 3.144 | 3.144 | 3.051 | 3.051 | 16,017,223 | -0.08(-2.44%) |
Dec 16, 2019 | 3.204 | 3.220 | 3.127 | 3.127 | 11,836,869 | -0.04(-1.34%) |
Dec 13, 2019 | 3.102 | 3.178 | 3.059 | 3.170 | 22,676,572 | +0.06(+1.91%) |
Dec 12, 2019 | 3.195 | 3.237 | 3.085 | 3.110 | 16,623,356 | -0.03(-1.08%) |
Dec 11, 2019 | 3.026 | 3.161 | 3.009 | 3.144 | 22,398,428 | +0.14(+4.80%) |
Dec 10, 2019 | 3.051 | 3.051 | 2.983 | 3.000 | 18,344,050 | -0.01(-0.28%) |
Dec 09, 2019 | 3.051 | 3.059 | 2.992 | 3.009 | 15,777,358 | -0.01(-0.28%) |
Dec 06, 2019 | 3.102 | 3.119 | 3.009 | 3.017 | 26,267,188 | -0.18(-5.57%) |
Dec 05, 2019 | 3.195 | 3.246 | 3.170 | 3.195 | 16,169,898 | +0.01(+0.27%) |
Dec 04, 2019 | 3.178 | 3.195 | 3.102 | 3.187 | 14,422,708 | +0.01(+0.27%) |
Dec 03, 2019 | 3.161 | 3.254 | 3.136 | 3.178 | 21,015,240 | +0.07(+2.18%) |
Dec 02, 2019 | 3.034 | 3.119 | 3.034 | 3.110 | 12,390,310 | +0.08(+2.51%) |
Nov 29, 2019 | 2.992 | 3.068 | 2.975 | 3.034 | 11,110,259 | +0.07(+2.29%) |
Nov 27, 2019 | 2.992 | 3.017 | 2.949 | 2.966 | 13,718,559 | -0.08(-2.51%) |
Nov 26, 2019 | 2.915 | 3.051 | 2.907 | 3.042 | 12,408,011 | +0.14(+4.66%) |
Nov 25, 2019 | 2.915 | 2.975 | 2.890 | 2.907 | 11,074,953 | -0.03(-1.15%) |
Nov 22, 2019 | 2.975 | 2.979 | 2.907 | 2.941 | 11,539,882 | -0.02(-0.57%) |
Nov 21, 2019 | 2.983 | 3.042 | 2.949 | 2.958 | 12,644,968 | -0.05(-1.69%) |
Nov 20, 2019 | 3.017 | 3.034 | 2.966 | 3.009 | 13,600,757 | +0.02(+0.57%) |
Nov 19, 2019 | 2.958 | 3.034 | 2.941 | 2.992 | 13,092,850 | +0.03(+0.86%) |
Nov 18, 2019 | 2.898 | 3.009 | 2.898 | 2.966 | 14,792,395 | +0.05(+1.74%) |
Nov 15, 2019 | 2.907 | 2.966 | 2.890 | 2.915 | 9,640,384 | -0.03(-0.86%) |
Nov 14, 2019 | 2.924 | 2.958 | 2.848 | 2.941 | 33,280,466 | +0.05(+1.76%) |
Nov 13, 2019 | 2.873 | 2.941 | 2.865 | 2.890 | 28,958,420 | +0.06(+2.10%) |
Nov 12, 2019 | 2.737 | 2.856 | 2.703 | 2.831 | 30,675,030 | +0.08(+2.77%) |
Nov 11, 2019 | 2.805 | 2.814 | 2.754 | 2.754 | 22,207,728 | -0.02(-0.61%) |
Nov 08, 2019 | 2.737 | 2.831 | 2.729 | 2.771 | 32,775,372 | +0.00(+0.00%) |
Nov 07, 2019 | 2.907 | 2.924 | 2.712 | 2.771 | 38,627,660 | -0.17(-5.76%) |
Nov 06, 2019 | 2.915 | 2.966 | 2.873 | 2.941 | 25,272,342 | +0.04(+1.46%) |
Nov 05, 2019 | 2.915 | 2.924 | 2.839 | 2.898 | 30,387,268 | -0.07(-2.29%) |
Nov 04, 2019 | 3.034 | 3.051 | 2.949 | 2.966 | 14,163,769 | -0.08(-2.78%) |
Nov 01, 2019 | 3.042 | 3.110 | 3.009 | 3.051 | 14,753,147 | -0.03(-1.10%) |
Oct 31, 2019 | 3.017 | 3.136 | 3.017 | 3.085 | 18,980,030 | +0.12(+4.00%) |
Oct 30, 2019 | 3.009 | 3.034 | 2.873 | 2.966 | 20,042,524 | -0.02(-0.57%) |
Oct 29, 2019 | 2.958 | 3.034 | 2.924 | 2.983 | 17,290,440 | +0.00(+0.00%) |
Oct 28, 2019 | 3.051 | 3.076 | 2.975 | 2.983 | 20,711,184 | -0.11(-3.56%) |
Oct 25, 2019 | 2.983 | 3.212 | 2.983 | 3.093 | 50,157,584 | +0.23(+7.99%) |
Oct 24, 2019 | 2.814 | 2.949 | 2.814 | 2.865 | 32,813,306 | +0.08(+2.74%) |
Oct 23, 2019 | 2.788 | 2.848 | 2.771 | 2.788 | 17,024,700 | +0.03(+0.92%) |
Oct 22, 2019 | 2.763 | 2.771 | 2.695 | 2.763 | 9,667,593 | +0.02(+0.62%) |
Oct 21, 2019 | 2.873 | 2.881 | 2.746 | 2.746 | 12,135,352 | -0.11(-3.86%) |
Oct 18, 2019 | 2.822 | 2.881 | 2.797 | 2.856 | 10,233,668 | +0.01(+0.30%) |
Oct 17, 2019 | 2.754 | 2.865 | 2.754 | 2.848 | 15,372,878 | +0.08(+3.07%) |
Oct 16, 2019 | 2.746 | 2.780 | 2.720 | 2.763 | 12,486,863 | +0.05(+1.88%) |
Oct 15, 2019 | 2.788 | 2.797 | 2.695 | 2.712 | 20,906,544 | -0.07(-2.44%) |
Oct 14, 2019 | 2.788 | 2.831 | 2.763 | 2.780 | 7,146,180 | +0.01(+0.31%) |
Oct 11, 2019 | 2.856 | 2.865 | 2.754 | 2.771 | 15,644,488 | -0.13(-4.39%) |
Oct 10, 2019 | 2.907 | 2.924 | 2.831 | 2.898 | 10,351,590 | -0.02(-0.58%) |
Oct 09, 2019 | 2.949 | 2.975 | 2.890 | 2.915 | 10,908,500 | -0.05(-1.71%) |
Oct 08, 2019 | 2.932 | 2.966 | 2.907 | 2.966 | 11,662,090 | +0.10(+3.55%) |
Oct 07, 2019 | 2.881 | 2.941 | 2.839 | 2.865 | 12,518,496 | -0.06(-2.03%) |
Oct 04, 2019 | 2.848 | 2.932 | 2.814 | 2.924 | 21,334,370 | +0.08(+2.68%) |
Oct 03, 2019 | 2.831 | 2.941 | 2.814 | 2.848 | 23,075,744 | +0.01(+0.30%) |
Oct 02, 2019 | 2.822 | 2.865 | 2.771 | 2.839 | 23,658,644 | +0.07(+2.45%) |