Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.770 | 2.800 | 2.601 | 2.685 | 92,600 | -0.08(-3.07%) |
Dec 30, 2019 | 2.680 | 2.890 | 2.680 | 2.770 | 38,423 | -0.02(-0.54%) |
Dec 27, 2019 | 2.790 | 2.900 | 2.720 | 2.785 | 73,400 | +0.08(+3.15%) |
Dec 26, 2019 | 2.709 | 2.709 | 2.700 | 2.700 | 360 | +0.00(+0.00%) |
Dec 24, 2019 | 2.695 | 2.790 | 2.600 | 2.700 | 39,600 | -0.05(-1.82%) |
Dec 23, 2019 | 2.710 | 2.750 | 2.630 | 2.750 | 28,000 | +0.07(+2.61%) |
Dec 20, 2019 | 2.685 | 2.730 | 2.660 | 2.680 | 47,400 | +0.05(+1.90%) |
Dec 19, 2019 | 2.800 | 2.800 | 2.630 | 2.630 | 265,357 | -0.01(-0.38%) |
Dec 18, 2019 | 2.700 | 2.750 | 2.600 | 2.640 | 313,010 | -0.19(-6.71%) |
Dec 17, 2019 | 2.800 | 2.850 | 2.800 | 2.830 | 8,585 | +0.10(+3.47%) |
Dec 16, 2019 | 2.704 | 2.800 | 2.670 | 2.735 | 126,008 | +0.05(+2.05%) |
Dec 13, 2019 | 2.630 | 2.680 | 2.520 | 2.680 | 57,200 | +0.14(+5.51%) |
Dec 12, 2019 | 2.650 | 2.790 | 2.540 | 2.540 | 20,378 | +0.13(+5.39%) |
Dec 11, 2019 | 2.550 | 2.570 | 2.410 | 2.410 | 14,100 | -0.14(-5.49%) |
Dec 10, 2019 | 2.440 | 2.550 | 2.418 | 2.550 | 16,600 | +0.32(+14.35%) |
Dec 09, 2019 | 2.450 | 2.450 | 2.230 | 2.230 | 44,363 | -0.19(-8.04%) |
Dec 06, 2019 | 2.530 | 2.530 | 2.370 | 2.425 | 15,000 | +0.12(+5.02%) |
Dec 05, 2019 | 2.250 | 2.410 | 2.250 | 2.309 | 72,050 | +0.10(+4.48%) |
Dec 04, 2019 | 2.320 | 2.520 | 2.210 | 2.210 | 12,120 | -0.16(-6.75%) |
Dec 03, 2019 | 2.250 | 2.450 | 2.240 | 2.370 | 51,327 | -0.02(-0.73%) |
Dec 02, 2019 | 2.340 | 2.445 | 2.340 | 2.388 | 20,570 | -0.06(-2.55%) |
Nov 29, 2019 | 2.640 | 2.640 | 2.420 | 2.450 | 8,200 | -0.24(-8.92%) |
Nov 27, 2019 | 2.570 | 2.690 | 2.480 | 2.690 | 13,800 | +0.07(+2.67%) |
Nov 26, 2019 | 2.600 | 2.640 | 2.500 | 2.620 | 64,674 | +0.04(+1.55%) |
Nov 25, 2019 | 2.630 | 2.635 | 2.510 | 2.580 | 29,364 | -0.05(-1.90%) |
Nov 22, 2019 | 2.600 | 2.630 | 2.600 | 2.630 | 28,700 | -0.38(-12.62%) |
Nov 21, 2019 | 2.860 | 3.010 | 2.720 | 3.010 | 44,145 | -0.04(-1.31%) |
Nov 20, 2019 | 2.950 | 3.050 | 2.950 | 3.050 | 4,100 | +0.11(+3.92%) |
Nov 19, 2019 | 2.860 | 2.935 | 2.860 | 2.935 | 70,344 | +0.27(+9.93%) |
Nov 18, 2019 | 2.660 | 2.670 | 2.660 | 2.670 | 6,802 | +0.05(+1.91%) |
Nov 15, 2019 | 2.620 | 2.620 | 2.620 | 85 | +0.00(+0.00%) | |
Nov 14, 2019 | 2.701 | 2.740 | 2.600 | 2.620 | 5,766 | -0.18(-6.43%) |
Nov 13, 2019 | 2.800 | 2.800 | 2.800 | 2.800 | 5,100 | +0.00(+0.00%) |
Nov 12, 2019 | 2.860 | 2.860 | 2.800 | 2.800 | 6,106 | -0.07(-2.27%) |
Nov 11, 2019 | 2.950 | 2.950 | 2.865 | 2.865 | 780 | -0.03(-1.06%) |
Nov 08, 2019 | 3.099 | 3.099 | 2.896 | 2.896 | 100,700 | -0.29(-9.22%) |
Nov 07, 2019 | 3.190 | 3.190 | 3.190 | 6,000 | +0.00(+0.00%) | |
Nov 06, 2019 | 3.295 | 3.295 | 3.190 | 3.190 | 5,025 | -0.29(-8.33%) |
Nov 05, 2019 | 3.400 | 3.550 | 3.400 | 3.480 | 122,036 | +0.43(+14.10%) |
Nov 04, 2019 | 3.020 | 3.050 | 3.020 | 3.050 | 1,300 | +0.04(+1.33%) |
Nov 01, 2019 | 2.925 | 3.210 | 2.840 | 3.010 | 80,900 | +0.26(+9.45%) |
Oct 31, 2019 | 2.700 | 2.790 | 2.600 | 2.750 | 79,015 | +0.10(+3.77%) |
Oct 30, 2019 | 2.600 | 2.665 | 2.580 | 2.650 | 31,208 | +0.04(+1.53%) |
Oct 29, 2019 | 2.658 | 2.658 | 2.610 | 2.610 | 31,725 | -0.05(-1.88%) |
Oct 28, 2019 | 2.600 | 2.790 | 2.580 | 2.660 | 28,416 | -0.01(-0.37%) |
Oct 25, 2019 | 2.670 | 2.670 | 2.670 | 2.670 | 3,000 | -0.08(-2.91%) |
Oct 24, 2019 | 2.550 | 2.870 | 2.550 | 2.750 | 497,199 | +0.19(+7.34%) |
Oct 23, 2019 | 2.660 | 2.660 | 2.562 | 2.562 | 8,540 | -0.04(-1.46%) |
Oct 22, 2019 | 2.530 | 2.600 | 2.492 | 2.600 | 129,634 | +0.07(+2.92%) |
Oct 21, 2019 | 2.526 | 2.526 | 2.526 | 2.526 | 244,555 | +0.01(+0.50%) |
Oct 18, 2019 | 2.514 | 2.514 | 2.514 | 2.514 | 340,600 | -0.05(-1.81%) |
Oct 17, 2019 | 2.600 | 2.600 | 2.520 | 2.560 | 483,969 | -0.11(-4.30%) |
Oct 16, 2019 | 2.675 | 2.675 | 2.675 | 2.675 | 4,000 | -0.01(-0.19%) |
Oct 15, 2019 | 2.645 | 2.730 | 2.620 | 2.680 | 4,707 | -0.07(-2.55%) |
Oct 14, 2019 | 2.750 | 2.750 | 2.750 | 2.750 | 3,190 | -0.08(-2.83%) |
Oct 11, 2019 | 2.780 | 2.850 | 2.780 | 2.830 | 8,100 | +0.13(+4.81%) |
Oct 10, 2019 | 2.550 | 2.760 | 2.550 | 2.700 | 5,443 | +0.27(+11.11%) |
Oct 09, 2019 | 2.560 | 2.560 | 2.370 | 2.430 | 15,900 | +0.01(+0.41%) |
Oct 08, 2019 | 2.500 | 2.500 | 2.420 | 2.420 | 11,518 | -0.14(-5.47%) |
Oct 07, 2019 | 2.640 | 2.640 | 2.560 | 2.560 | 12,005 | -0.08(-3.03%) |
Oct 04, 2019 | 2.410 | 2.660 | 2.410 | 2.640 | 13,500 | +0.04(+1.54%) |
Oct 03, 2019 | 2.800 | 2.800 | 2.403 | 2.600 | 48,819 | -0.16(-5.80%) |
Oct 02, 2019 | 2.689 | 2.760 | 2.689 | 2.760 | 80,525 | +0.41(+17.45%) |