Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.579 | 3.600 | 3.560 | 3.580 | 1,500 | -0.11(-2.98%) |
Dec 30, 2019 | 3.420 | 3.700 | 3.218 | 3.690 | 11,378 | +0.23(+6.77%) |
Dec 27, 2019 | 3.490 | 3.500 | 3.450 | 3.456 | 900 | +0.00(+0.03%) |
Dec 26, 2019 | 3.540 | 3.540 | 3.310 | 3.455 | 10,168 | -0.01(-0.15%) |
Dec 24, 2019 | 3.690 | 3.690 | 3.442 | 3.460 | 4,000 | -0.24(-6.49%) |
Dec 23, 2019 | 3.290 | 3.700 | 3.140 | 3.700 | 28,494 | +0.25(+7.25%) |
Dec 20, 2019 | 3.530 | 3.600 | 3.350 | 3.450 | 14,100 | -0.05(-1.43%) |
Dec 19, 2019 | 3.370 | 3.530 | 3.370 | 3.500 | 13,835 | +0.05(+1.45%) |
Dec 18, 2019 | 3.050 | 3.450 | 2.940 | 3.450 | 45,159 | +0.34(+10.93%) |
Dec 17, 2019 | 3.010 | 3.120 | 3.000 | 3.110 | 14,036 | +0.22(+7.61%) |
Dec 16, 2019 | 3.150 | 3.170 | 2.780 | 2.890 | 5,501 | -0.21(-6.77%) |
Dec 13, 2019 | 3.090 | 3.100 | 3.000 | 3.100 | 1,300 | +0.05(+1.64%) |
Dec 12, 2019 | 2.890 | 3.120 | 2.890 | 3.050 | 10,975 | +0.04(+1.33%) |
Dec 11, 2019 | 2.950 | 3.034 | 2.950 | 3.010 | 2,440 | -0.08(-2.59%) |
Dec 10, 2019 | 2.900 | 3.140 | 2.850 | 3.090 | 1,006 | +0.12(+4.04%) |
Dec 09, 2019 | 3.020 | 3.048 | 2.930 | 2.970 | 6,276 | -0.12(-3.88%) |
Dec 06, 2019 | 3.250 | 3.250 | 3.075 | 3.090 | 6,600 | -0.08(-2.52%) |
Dec 05, 2019 | 3.080 | 3.190 | 3.080 | 3.170 | 2,752 | +0.16(+5.32%) |
Dec 04, 2019 | 2.900 | 3.170 | 2.895 | 3.010 | 24,117 | +0.03(+1.01%) |
Dec 03, 2019 | 2.910 | 3.010 | 2.910 | 2.980 | 340 | +0.08(+2.76%) |
Dec 02, 2019 | 3.090 | 3.090 | 2.900 | 2.900 | 3,682 | -0.04(-1.36%) |
Nov 29, 2019 | 2.990 | 2.990 | 2.870 | 2.940 | 1,300 | +0.01(+0.46%) |
Nov 27, 2019 | 3.000 | 3.000 | 2.926 | 2.926 | 2,500 | -0.08(-2.78%) |
Nov 26, 2019 | 3.040 | 3.040 | 3.010 | 3.010 | 309 | -0.08(-2.43%) |
Nov 25, 2019 | 3.250 | 3.250 | 3.085 | 3.085 | 1,391 | -0.19(-5.78%) |
Nov 22, 2019 | 3.180 | 3.400 | 3.180 | 3.274 | 7,800 | +0.14(+4.61%) |
Nov 21, 2019 | 3.170 | 3.190 | 3.050 | 3.130 | 46,083 | +0.07(+2.29%) |
Nov 20, 2019 | 2.900 | 3.200 | 2.810 | 3.060 | 53,459 | +0.05(+1.66%) |
Nov 19, 2019 | 3.050 | 3.050 | 2.960 | 3.010 | 5,079 | -0.01(-0.33%) |
Nov 18, 2019 | 3.020 | 3.150 | 3.010 | 3.020 | 14,504 | +0.17(+5.96%) |
Nov 15, 2019 | 2.810 | 2.850 | 2.700 | 2.850 | 500 | +0.06(+2.15%) |
Nov 14, 2019 | 2.798 | 2.800 | 2.785 | 2.790 | 8,634 | -0.15(-5.13%) |
Nov 13, 2019 | 2.900 | 3.095 | 2.900 | 2.941 | 6,173 | +0.05(+1.76%) |
Nov 12, 2019 | 2.940 | 3.040 | 2.890 | 2.890 | 24,495 | +0.00(+0.00%) |
Nov 11, 2019 | 2.727 | 2.890 | 2.727 | 2.890 | 1,220 | +0.19(+7.04%) |
Nov 08, 2019 | 2.730 | 2.770 | 2.660 | 2.700 | 2,200 | -0.03(-1.28%) |
Nov 07, 2019 | 2.640 | 2.790 | 2.640 | 2.735 | 1,498 | +0.06(+2.34%) |
Nov 06, 2019 | 2.710 | 2.710 | 2.672 | 2.672 | 515 | +0.03(+1.23%) |
Nov 05, 2019 | 2.720 | 2.800 | 2.580 | 2.640 | 6,254 | -0.01(-0.28%) |
Nov 04, 2019 | 2.590 | 2.647 | 2.570 | 2.647 | 13,727 | +0.00(+0.00%) |
Nov 01, 2019 | 2.520 | 2.647 | 2.500 | 2.647 | 18,500 | -0.02(-0.85%) |
Oct 31, 2019 | 2.660 | 2.670 | 2.598 | 2.670 | 556 | +0.03(+1.14%) |
Oct 30, 2019 | 2.610 | 2.670 | 2.610 | 2.640 | 1,136 | +0.09(+3.53%) |
Oct 29, 2019 | 2.690 | 2.690 | 2.550 | 2.550 | 24,016 | -0.08(-3.04%) |
Oct 28, 2019 | 2.700 | 2.720 | 2.570 | 2.630 | 21,402 | -0.04(-1.31%) |
Oct 25, 2019 | 2.640 | 2.720 | 2.590 | 2.665 | 27,300 | +0.10(+3.70%) |
Oct 24, 2019 | 2.550 | 2.710 | 2.550 | 2.570 | 18,372 | +0.02(+0.74%) |
Oct 23, 2019 | 2.525 | 2.570 | 2.525 | 2.551 | 620 | -0.02(-0.75%) |
Oct 22, 2019 | 2.599 | 2.599 | 2.570 | 2.570 | 351 | +0.01(+0.34%) |
Oct 21, 2019 | 2.730 | 2.730 | 2.562 | 2.562 | 23,018 | -0.18(-6.51%) |
Oct 18, 2019 | 2.720 | 2.740 | 2.624 | 2.740 | 1,000 | +0.04(+1.48%) |
Oct 17, 2019 | 2.689 | 2.700 | 2.689 | 2.700 | 398 | -0.08(-2.88%) |
Oct 16, 2019 | 2.880 | 2.880 | 2.780 | 2.780 | 461 | -0.10(-3.47%) |
Oct 15, 2019 | 2.737 | 2.909 | 2.737 | 2.880 | 2,819 | +0.07(+2.49%) |
Oct 14, 2019 | 2.810 | 2.810 | 2 | +0.00(+0.00%) | ||
Oct 11, 2019 | 2.590 | 2.810 | 2.590 | 2.810 | 1,000 | +0.09(+3.31%) |
Oct 10, 2019 | 2.890 | 2.900 | 2.650 | 2.720 | 5,682 | -0.13(-4.56%) |
Oct 09, 2019 | 2.950 | 2.950 | 2.833 | 2.850 | 2,592 | +0.00(+0.00%) |
Oct 08, 2019 | 2.860 | 2.990 | 2.850 | 2.850 | 1,804 | -0.11(-3.72%) |
Oct 07, 2019 | 3.180 | 3.280 | 2.940 | 2.960 | 3,933 | -0.19(-6.03%) |
Oct 04, 2019 | 3.190 | 3.190 | 3.150 | 3.150 | 2,000 | +0.03(+0.96%) |
Oct 03, 2019 | 3.130 | 3.130 | 3.010 | 3.120 | 713 | +0.04(+1.30%) |
Oct 02, 2019 | 3.071 | 3.250 | 3.071 | 3.080 | 1,549 | -0.08(-2.53%) |