Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.130 | 2.130 | 2.040 | 2.070 | 309,900 | -0.05(-2.58%) |
Dec 30, 2019 | 2.160 | 2.166 | 2.120 | 2.125 | 15,600 | -0.03(-1.35%) |
Dec 27, 2019 | 2.134 | 2.154 | 2.100 | 2.154 | 24,200 | +0.00(+0.19%) |
Dec 26, 2019 | 2.220 | 2.230 | 2.150 | 2.150 | 13,925 | +0.07(+3.37%) |
Dec 24, 2019 | 2.027 | 2.080 | 1.900 | 2.080 | 64,300 | +0.07(+3.48%) |
Dec 23, 2019 | 2.040 | 2.050 | 2.010 | 2.010 | 33,660 | -0.01(-0.50%) |
Dec 20, 2019 | 2.000 | 2.050 | 1.990 | 2.020 | 32,400 | +0.01(+0.50%) |
Dec 19, 2019 | 1.929 | 2.010 | 1.920 | 2.010 | 15,295 | +0.09(+4.69%) |
Dec 18, 2019 | 1.955 | 1.960 | 1.920 | 1.920 | 14,721 | -0.07(-3.52%) |
Dec 17, 2019 | 1.960 | 1.990 | 1.945 | 1.990 | 14,400 | +0.06(+2.93%) |
Dec 16, 2019 | 1.920 | 1.990 | 1.920 | 1.933 | 14,607 | +0.04(+2.29%) |
Dec 13, 2019 | 1.920 | 1.920 | 1.890 | 1.890 | 59,900 | -0.01(-0.53%) |
Dec 12, 2019 | 1.940 | 1.940 | 1.874 | 1.900 | 53,941 | +0.02(+1.06%) |
Dec 11, 2019 | 1.810 | 1.890 | 1.810 | 1.880 | 428,600 | +0.09(+4.92%) |
Dec 10, 2019 | 1.890 | 1.890 | 1.790 | 1.792 | 61,203 | -0.09(-4.69%) |
Dec 09, 2019 | 1.920 | 1.920 | 1.880 | 1.880 | 16,845 | -0.07(-3.82%) |
Dec 06, 2019 | 1.930 | 1.980 | 1.930 | 1.955 | 13,600 | +0.02(+1.27%) |
Dec 05, 2019 | 1.930 | 2.000 | 1.887 | 1.930 | 16,634 | +0.00(+0.25%) |
Dec 04, 2019 | 2.006 | 2.006 | 1.900 | 1.925 | 139,411 | -0.11(-5.63%) |
Dec 03, 2019 | 2.060 | 2.060 | 2.008 | 2.040 | 15,755 | -0.06(-2.86%) |
Dec 02, 2019 | 2.160 | 2.160 | 1.940 | 2.100 | 58,405 | +0.03(+1.49%) |
Nov 29, 2019 | 2.061 | 2.070 | 2.061 | 2.069 | 1,500 | +0.02(+0.93%) |
Nov 27, 2019 | 2.080 | 2.080 | 2.050 | 2.050 | 5,300 | -0.03(-1.24%) |
Nov 26, 2019 | 2.106 | 2.106 | 2.069 | 2.076 | 4,200 | -0.04(-2.08%) |
Nov 25, 2019 | 2.130 | 2.140 | 2.112 | 2.120 | 4,800 | -0.01(-0.47%) |
Nov 22, 2019 | 2.060 | 2.166 | 2.060 | 2.130 | 1,400 | +0.06(+2.89%) |
Nov 21, 2019 | 2.060 | 2.110 | 2.060 | 2.070 | 1,071 | -0.06(-3.02%) |
Nov 20, 2019 | 2.130 | 2.135 | 2.114 | 2.135 | 30,114 | +0.03(+1.41%) |
Nov 19, 2019 | 2.105 | 2.105 | 2.105 | 2.105 | 625 | +0.02(+0.72%) |
Nov 18, 2019 | 2.090 | 2.090 | 2.090 | 2.090 | 100 | -0.00(-0.20%) |
Nov 15, 2019 | 2.080 | 2.094 | 2.080 | 2.094 | 3,000 | +0.02(+1.12%) |
Nov 14, 2019 | 2.119 | 2.120 | 2.050 | 2.071 | 24,539 | -0.07(-3.22%) |
Nov 13, 2019 | 2.020 | 2.170 | 2.020 | 2.140 | 97,442 | +0.07(+3.40%) |
Nov 12, 2019 | 1.983 | 2.070 | 1.980 | 2.070 | 27,480 | +0.06(+2.90%) |
Nov 11, 2019 | 2.268 | 2.280 | 1.980 | 2.011 | 279,559 | -0.39(-16.11%) |
Nov 08, 2019 | 2.470 | 2.480 | 2.397 | 2.398 | 194,100 | -0.14(-5.61%) |
Nov 07, 2019 | 2.650 | 2.657 | 2.450 | 2.540 | 285,577 | -0.11(-4.32%) |
Nov 06, 2019 | 3.010 | 3.046 | 2.560 | 2.655 | 330,271 | -0.34(-11.22%) |
Nov 05, 2019 | 3.083 | 3.099 | 2.986 | 2.990 | 27,736 | -0.17(-5.38%) |
Nov 04, 2019 | 3.170 | 3.170 | 3.152 | 3.160 | 5,996 | -0.01(-0.44%) |
Nov 01, 2019 | 3.150 | 3.174 | 3.150 | 3.174 | 8,500 | -0.08(-2.34%) |
Oct 31, 2019 | 3.250 | 3.250 | 3.172 | 3.250 | 14,162 | +0.14(+4.39%) |
Oct 30, 2019 | 3.096 | 3.113 | 3.032 | 3.113 | 7,605 | -0.05(-1.47%) |
Oct 29, 2019 | 3.132 | 3.160 | 3.132 | 3.160 | 2,700 | +0.05(+1.65%) |
Oct 28, 2019 | 3.103 | 3.156 | 3.103 | 3.109 | 12,618 | -0.06(-1.94%) |
Oct 25, 2019 | 3.330 | 3.330 | 3.147 | 3.170 | 3,700 | +0.02(+0.63%) |
Oct 24, 2019 | 3.111 | 3.150 | 3.111 | 3.150 | 2,650 | +0.10(+3.28%) |
Oct 23, 2019 | 3.050 | 3.050 | 3.031 | 3.050 | 16,938 | +0.04(+1.33%) |
Oct 22, 2019 | 2.962 | 3.010 | 2.897 | 3.010 | 156,254 | +0.05(+1.79%) |
Oct 21, 2019 | 3.113 | 3.113 | 2.950 | 2.957 | 4,748 | -0.15(-4.92%) |
Oct 18, 2019 | 3.130 | 3.130 | 3.090 | 3.110 | 3,700 | -0.05(-1.58%) |
Oct 17, 2019 | 3.150 | 3.193 | 3.145 | 3.160 | 7,460 | +0.04(+1.28%) |
Oct 16, 2019 | 3.122 | 3.130 | 3.101 | 3.120 | 7,050 | +0.04(+1.42%) |
Oct 15, 2019 | 3.130 | 3.130 | 3.076 | 3.076 | 6,949 | -0.05(-1.72%) |
Oct 11, 2019 | 3.130 | 3.130 | 3.130 | 0 | -0.04(-1.38%) | |
Oct 10, 2019 | 3.110 | 3.210 | 3.075 | 3.174 | 2,980 | +0.03(+0.97%) |
Oct 09, 2019 | 3.180 | 3.180 | 3.143 | 3.143 | 1,750 | -0.21(-6.16%) |
Oct 08, 2019 | 3.373 | 3.380 | 3.341 | 3.350 | 3,000 | +0.06(+1.82%) |
Oct 07, 2019 | 3.309 | 3.380 | 3.290 | 3.290 | 52,460 | -0.11(-3.24%) |
Oct 04, 2019 | 3.400 | 3.400 | 3.400 | 60 | +0.00(+0.00%) | |
Oct 03, 2019 | 3.408 | 3.408 | 3.400 | 3.400 | 1,586 | -0.02(-0.58%) |
Oct 02, 2019 | 3.400 | 3.450 | 3.400 | 3.420 | 17,273 | +0.27(+8.57%) |