Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.297 | 3.317 | 3.270 | 3.311 | 3,294,585 | -0.01(-0.20%) |
Dec 30, 2019 | 3.324 | 3.358 | 3.284 | 3.317 | 10,632,535 | +0.06(+1.87%) |
Dec 27, 2019 | 3.284 | 3.307 | 3.243 | 3.257 | 13,210,310 | -0.01(-0.21%) |
Dec 26, 2019 | 3.209 | 3.263 | 3.209 | 3.263 | 8,173,725 | +0.08(+2.55%) |
Dec 24, 2019 | 3.162 | 3.199 | 3.162 | 3.182 | 1,676,597 | +0.01(+0.21%) |
Dec 23, 2019 | 3.155 | 3.189 | 3.122 | 3.176 | 7,337,772 | +0.06(+1.95%) |
Dec 20, 2019 | 3.128 | 3.142 | 3.095 | 3.115 | 17,728,450 | +0.11(+3.60%) |
Dec 19, 2019 | 2.980 | 3.054 | 2.973 | 3.007 | 22,531,916 | +0.07(+2.30%) |
Dec 18, 2019 | 2.973 | 3.007 | 2.926 | 2.939 | 13,180,624 | -0.03(-1.14%) |
Dec 17, 2019 | 2.973 | 3.034 | 2.959 | 2.973 | 9,647,577 | -0.01(-0.45%) |
Dec 16, 2019 | 3.054 | 3.061 | 2.980 | 2.986 | 11,130,938 | -0.01(-0.23%) |
Dec 13, 2019 | 2.939 | 3.007 | 2.932 | 2.993 | 20,358,938 | +0.06(+2.07%) |
Dec 12, 2019 | 2.865 | 2.946 | 2.858 | 2.932 | 9,441,633 | +0.07(+2.36%) |
Dec 11, 2019 | 2.872 | 2.899 | 2.851 | 2.865 | 10,435,425 | +0.01(+0.47%) |
Dec 10, 2019 | 2.831 | 2.885 | 2.797 | 2.851 | 19,884,950 | +0.06(+2.18%) |
Dec 09, 2019 | 2.838 | 2.858 | 2.784 | 2.790 | 18,705,574 | -0.03(-1.20%) |
Dec 06, 2019 | 2.770 | 2.878 | 2.763 | 2.824 | 16,203,705 | +0.07(+2.45%) |
Dec 05, 2019 | 2.743 | 2.777 | 2.709 | 2.757 | 12,406,657 | +0.01(+0.25%) |
Dec 04, 2019 | 2.736 | 2.784 | 2.723 | 2.750 | 10,472,443 | +0.03(+0.99%) |
Dec 03, 2019 | 2.736 | 2.757 | 2.703 | 2.723 | 13,264,306 | -0.03(-0.98%) |
Dec 02, 2019 | 2.696 | 2.770 | 2.689 | 2.750 | 10,599,506 | +0.07(+2.52%) |
Nov 29, 2019 | 2.709 | 2.716 | 2.665 | 2.682 | 7,255,191 | -0.06(-2.22%) |
Nov 27, 2019 | 2.682 | 2.763 | 2.682 | 2.743 | 17,977,394 | +0.05(+1.75%) |
Nov 26, 2019 | 2.662 | 2.730 | 2.649 | 2.696 | 17,243,124 | +0.04(+1.53%) |
Nov 25, 2019 | 2.682 | 2.757 | 2.655 | 2.655 | 24,751,714 | -0.01(-0.51%) |
Nov 22, 2019 | 2.622 | 2.692 | 2.622 | 2.669 | 31,026,082 | +0.04(+1.54%) |
Nov 21, 2019 | 2.466 | 2.635 | 2.466 | 2.628 | 64,884,568 | +0.20(+8.06%) |
Nov 20, 2019 | 2.392 | 2.453 | 2.392 | 2.432 | 11,268,949 | -0.01(-0.28%) |
Nov 19, 2019 | 2.426 | 2.439 | 2.378 | 2.439 | 10,030,780 | +0.03(+1.12%) |
Nov 18, 2019 | 2.459 | 2.459 | 2.385 | 2.412 | 12,927,166 | -0.07(-2.99%) |
Nov 15, 2019 | 2.493 | 2.512 | 2.459 | 2.486 | 4,725,939 | +0.03(+1.38%) |
Nov 14, 2019 | 2.432 | 2.473 | 2.392 | 2.453 | 10,377,348 | +0.01(+0.28%) |
Nov 13, 2019 | 2.426 | 2.459 | 2.412 | 2.446 | 9,275,071 | -0.01(-0.55%) |
Nov 12, 2019 | 2.432 | 2.473 | 2.405 | 2.459 | 11,804,848 | +0.01(+0.54%) |
Nov 11, 2019 | 2.413 | 2.473 | 2.406 | 2.446 | 15,537,862 | +0.01(+0.55%) |
Nov 08, 2019 | 2.453 | 2.507 | 2.406 | 2.433 | 18,810,814 | -0.05(-2.17%) |
Nov 07, 2019 | 2.460 | 2.520 | 2.446 | 2.487 | 16,450,802 | +0.09(+3.94%) |
Nov 06, 2019 | 2.413 | 2.446 | 2.379 | 2.392 | 18,180,760 | -0.07(-3.01%) |
Nov 05, 2019 | 2.426 | 2.487 | 2.426 | 2.466 | 14,484,822 | +0.07(+3.10%) |
Nov 04, 2019 | 2.399 | 2.439 | 2.392 | 2.392 | 26,093,686 | +0.07(+2.90%) |
Nov 01, 2019 | 2.258 | 2.338 | 2.255 | 2.325 | 18,468,918 | +0.11(+4.86%) |
Oct 31, 2019 | 2.251 | 2.279 | 2.197 | 2.217 | 11,093,099 | +0.00(+0.00%) |
Oct 30, 2019 | 2.156 | 2.244 | 2.129 | 2.217 | 16,701,947 | +0.05(+2.49%) |
Oct 29, 2019 | 2.177 | 2.217 | 2.156 | 2.163 | 20,851,424 | -0.02(-0.93%) |
Oct 28, 2019 | 2.224 | 2.251 | 2.183 | 2.183 | 12,161,905 | -0.01(-0.61%) |
Oct 25, 2019 | 2.170 | 2.224 | 2.170 | 2.197 | 13,004,368 | +0.04(+1.88%) |
Oct 24, 2019 | 2.204 | 2.210 | 2.123 | 2.156 | 13,985,396 | -0.04(-1.84%) |
Oct 23, 2019 | 2.177 | 2.210 | 2.170 | 2.197 | 9,551,147 | +0.04(+1.88%) |
Oct 22, 2019 | 2.123 | 2.197 | 2.116 | 2.156 | 10,264,197 | +0.01(+0.63%) |
Oct 21, 2019 | 2.109 | 2.143 | 2.109 | 2.143 | 11,172,046 | +0.03(+1.60%) |
Oct 18, 2019 | 2.150 | 2.167 | 2.109 | 2.109 | 6,679,587 | -0.01(-0.64%) |
Oct 17, 2019 | 2.136 | 2.170 | 2.123 | 2.123 | 7,968,895 | -0.01(-0.32%) |
Oct 16, 2019 | 2.116 | 2.167 | 2.116 | 2.129 | 7,980,461 | -0.02(-0.94%) |
Oct 15, 2019 | 2.143 | 2.190 | 2.129 | 2.150 | 10,293,558 | +0.03(+1.59%) |
Oct 14, 2019 | 2.109 | 2.150 | 2.103 | 2.116 | 5,949,702 | -0.05(-2.18%) |
Oct 11, 2019 | 2.129 | 2.183 | 2.129 | 2.163 | 16,035,579 | +0.08(+3.88%) |
Oct 10, 2019 | 2.049 | 2.116 | 2.042 | 2.082 | 21,201,358 | +0.05(+2.32%) |
Oct 09, 2019 | 2.049 | 2.062 | 1.995 | 2.035 | 11,661,418 | +0.00(+0.00%) |
Oct 08, 2019 | 2.049 | 2.069 | 2.001 | 2.035 | 22,883,790 | -0.04(-1.95%) |
Oct 07, 2019 | 2.123 | 2.136 | 2.055 | 2.076 | 10,527,550 | -0.07(-3.14%) |
Oct 04, 2019 | 2.109 | 2.156 | 2.109 | 2.143 | 14,539,932 | +0.05(+2.58%) |
Oct 03, 2019 | 2.028 | 2.089 | 1.998 | 2.089 | 19,002,692 | +0.07(+3.33%) |
Oct 02, 2019 | 2.028 | 2.042 | 1.998 | 2.022 | 13,056,486 | -0.06(-2.91%) |