Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.000 | 3.000 | 2.875 | 2.895 | 3,400 | +0.19(+6.83%) |
Dec 30, 2019 | 2.930 | 3.000 | 2.710 | 2.710 | 4,147 | -0.16(-5.57%) |
Dec 27, 2019 | 2.900 | 2.981 | 2.850 | 2.870 | 8,500 | -0.06(-2.14%) |
Dec 26, 2019 | 2.949 | 2.973 | 2.933 | 2.933 | 906 | +0.11(+4.00%) |
Dec 24, 2019 | 2.820 | 2.820 | 2.820 | 2.820 | 500 | +0.05(+1.75%) |
Dec 23, 2019 | 2.770 | 2.771 | 2.770 | 2.771 | 949 | -0.07(-2.42%) |
Dec 20, 2019 | 2.895 | 2.895 | 2.840 | 2.840 | 500 | -0.07(-2.41%) |
Dec 19, 2019 | 2.830 | 2.910 | 2.830 | 2.910 | 3,800 | +0.01(+0.17%) |
Dec 18, 2019 | 3.000 | 3.000 | 2.905 | 2.905 | 1,189 | -0.00(-0.10%) |
Dec 17, 2019 | 2.620 | 2.908 | 2.620 | 2.908 | 1,579 | +0.14(+4.97%) |
Dec 16, 2019 | 3.040 | 3.050 | 2.740 | 2.770 | 4,441 | -0.11(-3.99%) |
Dec 13, 2019 | 3.000 | 3.000 | 2.885 | 2.885 | 2,700 | +0.02(+0.70%) |
Dec 12, 2019 | 2.990 | 3.000 | 2.865 | 2.865 | 1,062 | -0.08(-2.88%) |
Dec 11, 2019 | 2.980 | 3.000 | 2.848 | 2.950 | 1,145 | +0.19(+6.88%) |
Dec 10, 2019 | 3.000 | 3.000 | 2.750 | 2.760 | 2,712 | +0.07(+2.60%) |
Dec 09, 2019 | 2.750 | 2.890 | 2.640 | 2.690 | 2,498 | -0.06(-2.18%) |
Dec 06, 2019 | 2.680 | 2.750 | 2.670 | 2.750 | 2,900 | +0.15(+5.77%) |
Dec 05, 2019 | 2.920 | 2.960 | 2.600 | 2.600 | 4,882 | -0.07(-2.62%) |
Dec 04, 2019 | 3.000 | 3.000 | 2.670 | 2.670 | 1,823 | -0.13(-4.64%) |
Dec 03, 2019 | 3.000 | 3.000 | 2.800 | 2.800 | 2,408 | +0.16(+6.06%) |
Dec 02, 2019 | 2.790 | 2.790 | 2.640 | 2.640 | 1,054 | -0.19(-6.71%) |
Nov 29, 2019 | 2.830 | 2.830 | 2.830 | 2.830 | 100 | +0.00(+0.00%) |
Nov 27, 2019 | 2.725 | 2.830 | 2.725 | 2.830 | 2,200 | +0.26(+10.12%) |
Nov 26, 2019 | 2.980 | 3.000 | 2.570 | 2.570 | 5,906 | -0.45(-14.90%) |
Nov 25, 2019 | 3.030 | 3.030 | 3.020 | 3.020 | 1,301 | -0.11(-3.67%) |
Nov 22, 2019 | 3.020 | 3.135 | 3.020 | 3.135 | 1,600 | +0.11(+3.60%) |
Nov 21, 2019 | 3.140 | 3.140 | 3.026 | 3.026 | 1,096 | -0.08(-2.58%) |
Nov 20, 2019 | 3.106 | 3.106 | 3.106 | 3.106 | 202 | -0.15(-4.71%) |
Nov 19, 2019 | 3.260 | 3.260 | 3.260 | 3.260 | 173 | +0.26(+8.67%) |
Nov 18, 2019 | 3.010 | 3.025 | 3.000 | 3.000 | 1,535 | -0.12(-3.85%) |
Nov 15, 2019 | 3.120 | 3.120 | 3.120 | 3.120 | 100 | +0.11(+3.65%) |
Nov 14, 2019 | 3.130 | 3.300 | 2.975 | 3.010 | 11,211 | -0.21(-6.52%) |
Nov 13, 2019 | 3.186 | 3.220 | 3.186 | 3.220 | 1,081 | -0.04(-1.23%) |
Nov 12, 2019 | 3.169 | 3.260 | 3.169 | 3.260 | 688 | -0.01(-0.32%) |
Nov 11, 2019 | 3.291 | 3.291 | 3.271 | 3.271 | 755 | -0.13(-3.81%) |
Nov 08, 2019 | 3.400 | 3.400 | 3.400 | 3.400 | 100 | +0.00(+0.00%) |
Nov 07, 2019 | 3.214 | 3.400 | 3.214 | 3.400 | 498 | -0.12(-3.41%) |
Nov 06, 2019 | 3.250 | 3.740 | 3.150 | 3.520 | 22,379 | +0.27(+8.31%) |
Nov 05, 2019 | 3.250 | 3.250 | 3.250 | 3.250 | 126 | +0.00(+0.00%) |
Nov 04, 2019 | 3.390 | 3.470 | 3.250 | 3.250 | 2,569 | -0.09(-2.73%) |
Nov 01, 2019 | 3.341 | 3.341 | 3.341 | 3.341 | 30,300 | +0.00(+0.00%) |
Oct 31, 2019 | 3.341 | 3.341 | 46 | +0.00(+0.00%) | ||
Oct 30, 2019 | 3.341 | 3.341 | 3.341 | 3.341 | 376 | +0.07(+2.18%) |
Oct 29, 2019 | 3.390 | 3.450 | 3.270 | 3.270 | 1,987 | -0.06(-1.65%) |
Oct 28, 2019 | 3.250 | 3.380 | 3.250 | 3.325 | 1,714 | -0.07(-2.21%) |
Oct 25, 2019 | 3.400 | 3.400 | 3.400 | 3.400 | 200 | +0.08(+2.56%) |
Oct 24, 2019 | 3.400 | 3.400 | 3.315 | 3.315 | 773 | -0.07(-2.03%) |
Oct 23, 2019 | 3.250 | 3.384 | 3.250 | 3.384 | 1,114 | +0.13(+4.11%) |
Oct 22, 2019 | 3.300 | 3.400 | 3.250 | 3.250 | 9,686 | -0.15(-4.41%) |
Oct 21, 2019 | 3.400 | 3.400 | 62 | +0.00(+0.00%) | ||
Oct 18, 2019 | 3.320 | 3.400 | 3.300 | 3.400 | 3,900 | +0.10(+3.03%) |
Oct 17, 2019 | 3.380 | 3.380 | 3.300 | 3.300 | 1,553 | -0.17(-4.99%) |
Oct 16, 2019 | 3.390 | 3.473 | 3.360 | 3.473 | 4,235 | +0.08(+2.46%) |
Oct 15, 2019 | 3.390 | 3.417 | 3.390 | 3.390 | 4,698 | -0.08(-2.34%) |
Oct 14, 2019 | 3.491 | 3.491 | 3.400 | 3.471 | 6,884 | -0.13(-3.57%) |
Oct 11, 2019 | 3.430 | 3.600 | 3.430 | 3.600 | 2,900 | +0.20(+5.88%) |
Oct 10, 2019 | 4.080 | 4.190 | 3.300 | 3.400 | 34,192 | -0.64(-15.84%) |
Oct 09, 2019 | 3.950 | 4.200 | 3.910 | 4.040 | 11,868 | +0.14(+3.59%) |
Oct 08, 2019 | 4.030 | 4.180 | 3.900 | 3.900 | 5,739 | -0.06(-1.52%) |
Oct 07, 2019 | 4.270 | 4.300 | 3.960 | 3.960 | 9,644 | -0.14(-3.41%) |
Oct 04, 2019 | 4.110 | 4.450 | 4.099 | 4.100 | 11,900 | -0.17(-3.98%) |
Oct 03, 2019 | 4.300 | 4.350 | 4.090 | 4.270 | 18,407 | -0.03(-0.70%) |
Oct 02, 2019 | 4.290 | 4.440 | 3.960 | 4.300 | 11,836 | +0.25(+6.28%) |