Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.960 | 3.040 | 2.940 | 3.000 | 121,400 | +0.04(+1.35%) |
Dec 30, 2019 | 2.970 | 3.010 | 2.960 | 2.960 | 174,726 | -0.02(-0.67%) |
Dec 27, 2019 | 2.970 | 2.990 | 2.950 | 2.980 | 123,700 | +0.00(+0.00%) |
Dec 26, 2019 | 2.960 | 2.980 | 2.960 | 2.980 | 132,675 | +0.01(+0.34%) |
Dec 24, 2019 | 2.980 | 2.980 | 2.950 | 2.970 | 112,400 | -0.02(-0.67%) |
Dec 23, 2019 | 2.960 | 3.020 | 2.960 | 2.990 | 789,418 | -0.03(-0.99%) |
Dec 20, 2019 | 2.980 | 3.050 | 2.970 | 3.020 | 1,443,900 | +0.03(+1.00%) |
Dec 19, 2019 | 2.960 | 3.000 | 2.960 | 2.990 | 163,089 | +0.04(+1.36%) |
Dec 18, 2019 | 2.950 | 2.960 | 2.940 | 2.950 | 168,127 | +0.00(+0.00%) |
Dec 17, 2019 | 2.960 | 2.980 | 2.940 | 2.950 | 255,644 | +0.00(+0.00%) |
Dec 16, 2019 | 2.950 | 2.974 | 2.950 | 2.950 | 221,591 | +0.00(+0.00%) |
Dec 13, 2019 | 2.950 | 2.958 | 2.922 | 2.950 | 137,800 | -0.02(-0.67%) |
Dec 12, 2019 | 2.950 | 2.970 | 2.920 | 2.970 | 130,135 | -0.05(-1.66%) |
Dec 11, 2019 | 3.020 | 3.040 | 3.010 | 3.020 | 126,572 | -0.04(-1.31%) |
Dec 10, 2019 | 3.042 | 3.060 | 3.034 | 3.060 | 238,055 | -0.01(-0.33%) |
Dec 09, 2019 | 3.070 | 3.100 | 3.060 | 3.070 | 114,517 | -0.01(-0.32%) |
Dec 06, 2019 | 3.083 | 3.100 | 3.070 | 3.080 | 146,900 | +0.00(+0.00%) |
Dec 05, 2019 | 3.080 | 3.110 | 3.060 | 3.080 | 236,846 | +0.01(+0.39%) |
Dec 04, 2019 | 3.040 | 3.090 | 3.040 | 3.068 | 150,084 | -0.01(-0.39%) |
Dec 03, 2019 | 3.040 | 3.080 | 3.040 | 3.080 | 157,959 | +0.01(+0.33%) |
Dec 02, 2019 | 3.070 | 3.078 | 3.045 | 3.070 | 102,306 | -0.05(-1.60%) |
Nov 29, 2019 | 3.125 | 3.160 | 3.110 | 3.120 | 109,500 | -0.06(-1.89%) |
Nov 27, 2019 | 3.150 | 3.190 | 3.150 | 3.180 | 229,900 | +0.02(+0.63%) |
Nov 26, 2019 | 3.131 | 3.160 | 3.120 | 3.160 | 520,597 | +0.05(+1.61%) |
Nov 25, 2019 | 3.100 | 3.110 | 3.080 | 3.110 | 144,650 | -0.01(-0.32%) |
Nov 22, 2019 | 3.109 | 3.130 | 3.100 | 3.120 | 66,300 | +0.01(+0.32%) |
Nov 21, 2019 | 3.110 | 3.110 | 3.100 | 3.110 | 193,296 | +0.01(+0.26%) |
Nov 20, 2019 | 3.130 | 3.130 | 3.090 | 3.102 | 236,340 | -0.02(-0.58%) |
Nov 19, 2019 | 3.100 | 3.120 | 3.100 | 3.120 | 130,131 | -0.02(-0.51%) |
Nov 18, 2019 | 3.110 | 3.150 | 3.090 | 3.136 | 220,895 | +0.01(+0.19%) |
Nov 15, 2019 | 3.138 | 3.150 | 3.120 | 3.130 | 73,700 | +0.00(+0.00%) |
Nov 14, 2019 | 3.100 | 3.136 | 3.100 | 3.130 | 116,364 | -0.04(-1.26%) |
Nov 13, 2019 | 3.170 | 3.176 | 3.150 | 3.170 | 98,498 | +0.01(+0.32%) |
Nov 12, 2019 | 3.155 | 3.170 | 3.150 | 3.160 | 110,495 | +0.04(+1.28%) |
Nov 11, 2019 | 3.119 | 3.130 | 3.100 | 3.120 | 142,631 | +0.02(+0.48%) |
Nov 08, 2019 | 3.120 | 3.120 | 3.090 | 3.105 | 57,800 | +0.01(+0.16%) |
Nov 07, 2019 | 3.090 | 3.100 | 3.060 | 3.100 | 84,883 | +0.00(+0.06%) |
Nov 06, 2019 | 3.090 | 3.120 | 3.090 | 3.098 | 104,059 | -0.01(-0.16%) |
Nov 05, 2019 | 3.090 | 3.120 | 3.090 | 3.103 | 98,664 | +0.00(+0.10%) |
Nov 04, 2019 | 3.130 | 3.140 | 3.090 | 3.100 | 151,748 | -0.00(-0.16%) |
Nov 01, 2019 | 3.120 | 3.125 | 3.090 | 3.105 | 67,700 | -0.04(-1.11%) |
Oct 31, 2019 | 3.115 | 3.140 | 3.100 | 3.140 | 114,564 | +0.02(+0.64%) |
Oct 30, 2019 | 3.110 | 3.130 | 3.080 | 3.120 | 386,943 | +0.02(+0.65%) |
Oct 29, 2019 | 3.120 | 3.122 | 3.070 | 3.100 | 662,597 | -0.13(-4.17%) |
Oct 28, 2019 | 3.225 | 3.250 | 3.210 | 3.235 | 89,802 | -0.02(-0.68%) |
Oct 25, 2019 | 3.245 | 3.260 | 3.230 | 3.257 | 73,800 | +0.03(+0.95%) |
Oct 24, 2019 | 3.220 | 3.240 | 3.200 | 3.227 | 83,534 | -0.09(-2.82%) |
Oct 23, 2019 | 3.270 | 3.320 | 3.270 | 3.320 | 83,671 | +0.03(+0.91%) |
Oct 22, 2019 | 3.295 | 3.310 | 3.280 | 3.290 | 51,284 | -0.02(-0.60%) |
Oct 21, 2019 | 3.320 | 3.320 | 3.290 | 3.310 | 176,341 | -0.04(-1.19%) |
Oct 18, 2019 | 3.320 | 3.350 | 3.310 | 3.350 | 109,800 | +0.04(+1.18%) |
Oct 17, 2019 | 3.310 | 3.340 | 3.300 | 3.311 | 111,066 | +0.04(+1.16%) |
Oct 16, 2019 | 3.270 | 3.310 | 3.260 | 3.273 | 80,011 | -0.01(-0.20%) |
Oct 15, 2019 | 3.265 | 3.300 | 3.260 | 3.280 | 109,902 | -0.00(-0.02%) |
Oct 14, 2019 | 3.260 | 3.287 | 3.260 | 3.280 | 60,668 | +0.00(+0.00%) |
Oct 11, 2019 | 3.290 | 3.300 | 3.280 | 3.280 | 83,100 | +0.02(+0.61%) |
Oct 10, 2019 | 3.245 | 3.270 | 3.245 | 3.260 | 95,761 | +0.00(+0.00%) |
Oct 09, 2019 | 3.244 | 3.260 | 3.230 | 3.260 | 74,563 | +0.07(+2.16%) |
Oct 08, 2019 | 3.210 | 3.220 | 3.190 | 3.191 | 140,161 | +0.01(+0.35%) |
Oct 07, 2019 | 3.205 | 3.220 | 3.180 | 3.180 | 66,213 | -0.02(-0.59%) |
Oct 04, 2019 | 3.160 | 3.200 | 3.156 | 3.199 | 76,100 | +0.06(+1.88%) |
Oct 03, 2019 | 3.136 | 3.170 | 3.110 | 3.140 | 77,424 | +0.01(+0.42%) |
Oct 02, 2019 | 3.145 | 3.150 | 3.110 | 3.127 | 67,175 | +0.04(+1.20%) |