Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.050 | 2.110 | 2.041 | 2.100 | 481,000 | +0.05(+2.44%) |
Dec 30, 2019 | 2.070 | 2.080 | 2.020 | 2.050 | 470,086 | -0.01(-0.49%) |
Dec 27, 2019 | 2.070 | 2.080 | 2.020 | 2.060 | 346,000 | +0.00(+0.00%) |
Dec 26, 2019 | 2.030 | 2.100 | 2.020 | 2.060 | 574,746 | +0.05(+2.49%) |
Dec 24, 2019 | 2.070 | 2.100 | 2.000 | 2.010 | 589,800 | -0.06(-2.90%) |
Dec 23, 2019 | 2.050 | 2.090 | 2.000 | 2.070 | 685,354 | +0.04(+1.97%) |
Dec 20, 2019 | 2.100 | 2.120 | 2.020 | 2.030 | 917,200 | -0.07(-3.33%) |
Dec 19, 2019 | 2.120 | 2.170 | 2.000 | 2.100 | 1,317,714 | +0.04(+1.94%) |
Dec 18, 2019 | 1.860 | 2.080 | 1.860 | 2.060 | 2,183,439 | +0.22(+11.96%) |
Dec 17, 2019 | 1.850 | 1.860 | 1.670 | 1.840 | 2,252,934 | -0.03(-1.60%) |
Dec 16, 2019 | 1.870 | 1.950 | 1.850 | 1.870 | 754,349 | +0.03(+1.63%) |
Dec 13, 2019 | 1.890 | 1.890 | 1.820 | 1.840 | 553,400 | -0.04(-2.13%) |
Dec 12, 2019 | 1.830 | 1.930 | 1.830 | 1.880 | 736,477 | +0.06(+3.30%) |
Dec 11, 2019 | 1.870 | 1.870 | 1.820 | 1.820 | 619,414 | -0.05(-2.67%) |
Dec 10, 2019 | 1.900 | 1.920 | 1.849 | 1.870 | 547,314 | -0.02(-1.06%) |
Dec 09, 2019 | 1.920 | 1.950 | 1.870 | 1.890 | 655,369 | -0.03(-1.56%) |
Dec 06, 2019 | 1.880 | 1.950 | 1.830 | 1.920 | 595,200 | +0.05(+2.67%) |
Dec 05, 2019 | 1.870 | 1.930 | 1.840 | 1.870 | 386,269 | -0.02(-1.06%) |
Dec 04, 2019 | 1.850 | 1.890 | 1.830 | 1.890 | 326,653 | +0.05(+2.72%) |
Dec 03, 2019 | 1.870 | 1.890 | 1.820 | 1.840 | 506,913 | -0.04(-2.13%) |
Dec 02, 2019 | 1.980 | 1.987 | 1.870 | 1.880 | 632,650 | -0.08(-4.08%) |
Nov 29, 2019 | 1.960 | 1.985 | 1.940 | 1.960 | 351,700 | +0.03(+1.55%) |
Nov 27, 2019 | 1.930 | 2.080 | 1.910 | 1.930 | 2,085,700 | +0.00(+0.00%) |
Nov 26, 2019 | 1.910 | 1.950 | 1.880 | 1.930 | 447,810 | +0.03(+1.58%) |
Nov 25, 2019 | 2.000 | 2.000 | 1.870 | 1.900 | 814,393 | -0.08(-4.04%) |
Nov 22, 2019 | 1.920 | 2.030 | 1.890 | 1.980 | 1,556,800 | +0.10(+5.32%) |
Nov 21, 2019 | 1.800 | 1.920 | 1.780 | 1.880 | 1,210,863 | +0.10(+5.62%) |
Nov 20, 2019 | 1.800 | 1.800 | 1.770 | 1.780 | 660,724 | -0.03(-1.66%) |
Nov 19, 2019 | 1.790 | 1.860 | 1.770 | 1.810 | 748,031 | +0.02(+1.12%) |
Nov 18, 2019 | 1.780 | 1.820 | 1.750 | 1.790 | 573,506 | +0.03(+1.70%) |
Nov 15, 2019 | 1.750 | 1.830 | 1.740 | 1.760 | 773,800 | -0.01(-0.56%) |
Nov 14, 2019 | 1.790 | 1.800 | 1.700 | 1.770 | 933,650 | -0.02(-1.12%) |
Nov 13, 2019 | 1.830 | 1.840 | 1.770 | 1.790 | 806,699 | -0.04(-2.19%) |
Nov 12, 2019 | 1.870 | 1.920 | 1.830 | 1.830 | 766,216 | -0.02(-1.08%) |
Nov 11, 2019 | 1.830 | 1.890 | 1.830 | 1.850 | 447,192 | +0.03(+1.65%) |
Nov 08, 2019 | 1.830 | 1.840 | 1.790 | 1.820 | 530,000 | +0.01(+0.55%) |
Nov 07, 2019 | 1.830 | 1.870 | 1.780 | 1.810 | 1,041,862 | +0.01(+0.56%) |
Nov 06, 2019 | 1.950 | 1.950 | 1.750 | 1.800 | 2,376,301 | -0.12(-6.25%) |
Nov 05, 2019 | 1.940 | 1.980 | 1.900 | 1.920 | 2,654,843 | +0.01(+0.52%) |
Nov 04, 2019 | 2.260 | 2.360 | 1.900 | 1.910 | 6,346,392 | -1.05(-35.47%) |
Nov 01, 2019 | 2.980 | 2.990 | 2.930 | 2.960 | 365,500 | -0.02(-0.67%) |
Oct 31, 2019 | 2.910 | 3.000 | 2.850 | 2.980 | 432,702 | +0.07(+2.41%) |
Oct 30, 2019 | 2.950 | 2.950 | 2.830 | 2.910 | 391,097 | -0.05(-1.69%) |
Oct 29, 2019 | 3.000 | 3.020 | 2.845 | 2.960 | 318,084 | -0.04(-1.33%) |
Oct 28, 2019 | 2.940 | 3.040 | 2.910 | 3.000 | 365,323 | +0.05(+1.69%) |
Oct 25, 2019 | 2.970 | 3.000 | 2.930 | 2.950 | 365,900 | -0.03(-1.01%) |
Oct 24, 2019 | 3.100 | 3.100 | 2.900 | 2.980 | 558,037 | -0.11(-3.56%) |
Oct 23, 2019 | 2.950 | 3.190 | 2.910 | 3.090 | 1,173,221 | +0.18(+6.19%) |
Oct 22, 2019 | 2.900 | 2.940 | 2.830 | 2.910 | 258,290 | +0.02(+0.69%) |
Oct 21, 2019 | 2.810 | 2.940 | 2.800 | 2.890 | 520,465 | +0.11(+3.96%) |
Oct 18, 2019 | 2.780 | 2.800 | 2.716 | 2.780 | 141,100 | +0.01(+0.36%) |
Oct 17, 2019 | 2.710 | 2.780 | 2.690 | 2.770 | 253,287 | +0.07(+2.59%) |
Oct 16, 2019 | 2.760 | 2.819 | 2.680 | 2.700 | 235,008 | -0.07(-2.53%) |
Oct 15, 2019 | 2.800 | 2.870 | 2.730 | 2.770 | 353,216 | +0.01(+0.36%) |
Oct 14, 2019 | 2.750 | 2.780 | 2.680 | 2.760 | 146,182 | +0.04(+1.47%) |
Oct 11, 2019 | 2.720 | 2.863 | 2.680 | 2.720 | 436,800 | +0.02(+0.74%) |
Oct 10, 2019 | 2.720 | 2.770 | 2.630 | 2.700 | 183,432 | +0.00(+0.00%) |
Oct 09, 2019 | 2.700 | 2.725 | 2.650 | 2.700 | 244,852 | +0.02(+0.75%) |
Oct 08, 2019 | 2.730 | 2.740 | 2.640 | 2.680 | 199,102 | -0.06(-2.19%) |
Oct 07, 2019 | 2.670 | 2.800 | 2.660 | 2.740 | 392,113 | +0.06(+2.24%) |
Oct 04, 2019 | 2.680 | 2.717 | 2.630 | 2.680 | 173,900 | +0.02(+0.75%) |
Oct 03, 2019 | 2.590 | 2.670 | 2.500 | 2.660 | 223,585 | +0.10(+3.91%) |
Oct 02, 2019 | 2.570 | 2.625 | 2.465 | 2.560 | 472,074 | -0.03(-1.16%) |