Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.400 | 2.490 | 2.350 | 2.431 | 10,600 | +0.02(+0.87%) |
Dec 30, 2019 | 2.520 | 2.520 | 2.310 | 2.410 | 15,179 | -0.05(-2.06%) |
Dec 27, 2019 | 2.466 | 2.580 | 2.450 | 2.461 | 37,400 | +0.01(+0.43%) |
Dec 26, 2019 | 2.350 | 2.560 | 2.350 | 2.450 | 68,279 | +0.03(+1.36%) |
Dec 24, 2019 | 2.310 | 2.490 | 2.310 | 2.417 | 40,600 | -0.07(-2.83%) |
Dec 23, 2019 | 2.533 | 2.561 | 2.400 | 2.488 | 24,170 | +0.02(+0.62%) |
Dec 20, 2019 | 2.605 | 2.605 | 2.460 | 2.472 | 18,200 | -0.15(-5.63%) |
Dec 19, 2019 | 2.500 | 2.620 | 2.500 | 2.620 | 6,220 | +0.08(+3.15%) |
Dec 18, 2019 | 2.720 | 2.750 | 2.540 | 2.540 | 17,512 | -0.08(-3.05%) |
Dec 17, 2019 | 2.880 | 2.880 | 2.600 | 2.620 | 80,694 | -0.19(-6.76%) |
Dec 16, 2019 | 3.280 | 3.690 | 2.790 | 2.810 | 424,654 | -0.35(-10.95%) |
Dec 13, 2019 | 2.810 | 3.280 | 2.790 | 3.156 | 492,000 | +0.38(+13.51%) |
Dec 12, 2019 | 2.850 | 2.850 | 2.750 | 2.780 | 22,008 | +0.00(+0.01%) |
Dec 11, 2019 | 2.730 | 2.780 | 2.730 | 2.780 | 1,592 | +0.05(+1.82%) |
Dec 10, 2019 | 2.730 | 2.730 | 2.730 | 4 | +0.00(+0.00%) | |
Dec 09, 2019 | 2.751 | 2.761 | 2.730 | 2.730 | 1,973 | +0.03(+1.11%) |
Dec 06, 2019 | 2.700 | 2.700 | 2.700 | 2.700 | 100 | -0.08(-2.88%) |
Dec 05, 2019 | 2.790 | 2.790 | 2.700 | 2.780 | 1,481 | -0.10(-3.47%) |
Dec 04, 2019 | 2.946 | 2.951 | 2.790 | 2.880 | 2,885 | -0.12(-4.00%) |
Dec 03, 2019 | 2.660 | 3.040 | 2.660 | 3.000 | 761 | +0.26(+9.67%) |
Dec 02, 2019 | 2.735 | 2.735 | 2.735 | 39 | +0.00(+0.00%) | |
Nov 29, 2019 | 2.735 | 2.735 | 2.735 | 5 | +0.00(+0.00%) | |
Nov 27, 2019 | 2.735 | 2.735 | 2.735 | 119 | +0.00(+0.00%) | |
Nov 26, 2019 | 2.626 | 2.735 | 2.626 | 2.735 | 501 | -0.19(-6.64%) |
Nov 25, 2019 | 2.860 | 2.930 | 2.860 | 2.930 | 4,001 | +0.07(+2.45%) |
Nov 22, 2019 | 2.860 | 2.860 | 2.860 | 7 | +0.00(+0.00%) | |
Nov 21, 2019 | 2.860 | 2.860 | 2.860 | 9 | +0.00(+0.00%) | |
Nov 20, 2019 | 2.860 | 2.860 | 2.860 | 2.860 | 565 | -0.01(-0.50%) |
Nov 19, 2019 | 2.860 | 3.016 | 2.860 | 2.874 | 3,202 | -0.03(-0.92%) |
Nov 18, 2019 | 2.990 | 2.990 | 2.860 | 2.901 | 3,266 | +0.04(+1.43%) |
Nov 15, 2019 | 2.927 | 2.937 | 2.860 | 2.860 | 4,000 | -0.29(-9.21%) |
Nov 14, 2019 | 3.150 | 3.150 | 3.150 | 3.150 | 136 | +0.13(+4.30%) |
Nov 13, 2019 | 3.020 | 3.020 | 3.020 | 91 | +0.00(+0.00%) | |
Nov 12, 2019 | 3.020 | 3.020 | 3.020 | 9 | +0.00(+0.00%) | |
Nov 11, 2019 | 3.020 | 3.020 | 3.020 | 32 | +0.00(+0.00%) | |
Nov 08, 2019 | 3.020 | 3.020 | 3.020 | 3.020 | 200 | +0.02(+0.67%) |
Nov 07, 2019 | 3.010 | 3.095 | 2.784 | 3.000 | 3,645 | -0.10(-3.23%) |
Nov 06, 2019 | 3.100 | 3.100 | 3.100 | 6 | +0.00(+0.00%) | |
Nov 05, 2019 | 3.230 | 3.230 | 3.100 | 3.100 | 814 | +0.08(+2.57%) |
Nov 04, 2019 | 3.022 | 3.022 | 3.022 | 49 | +0.00(+0.00%) | |
Nov 01, 2019 | 3.010 | 3.064 | 3.010 | 3.022 | 1,200 | +0.01(+0.41%) |
Oct 31, 2019 | 3.010 | 3.010 | 3.010 | 16 | +0.00(+0.00%) | |
Oct 30, 2019 | 3.010 | 3.010 | 3.010 | 33 | +0.00(+0.00%) | |
Oct 29, 2019 | 3.010 | 3.010 | 3.010 | 134 | +0.00(+0.00%) | |
Oct 28, 2019 | 3.090 | 3.090 | 3.010 | 3.010 | 743 | -0.11(-3.53%) |
Oct 25, 2019 | 3.125 | 3.125 | 3.120 | 3.120 | 200 | +0.01(+0.42%) |
Oct 24, 2019 | 3.107 | 3.107 | 3.107 | 46 | +0.00(+0.00%) | |
Oct 23, 2019 | 3.010 | 3.142 | 3.010 | 3.107 | 1,096 | -0.21(-6.42%) |
Oct 22, 2019 | 3.320 | 3.320 | 3.320 | 3.320 | 226 | +0.21(+6.75%) |
Oct 21, 2019 | 3.115 | 3.134 | 3.065 | 3.110 | 2,514 | -0.09(-2.81%) |
Oct 18, 2019 | 3.000 | 3.200 | 3.000 | 3.200 | 500 | +0.21(+7.02%) |
Oct 17, 2019 | 3.200 | 3.200 | 2.985 | 2.990 | 734 | -0.11(-3.70%) |
Oct 16, 2019 | 3.105 | 3.105 | 3.105 | 3.105 | 167 | +0.13(+4.41%) |
Oct 15, 2019 | 2.950 | 3.450 | 2.950 | 2.974 | 5,944 | +0.04(+1.49%) |
Oct 14, 2019 | 2.930 | 2.950 | 2.930 | 2.930 | 11,691 | +0.03(+1.03%) |
Oct 11, 2019 | 2.950 | 2.950 | 2.610 | 2.900 | 2,300 | -0.06(-1.87%) |
Oct 10, 2019 | 3.150 | 3.400 | 2.700 | 2.955 | 6,165 | -0.16(-5.28%) |
Oct 09, 2019 | 2.610 | 3.120 | 2.610 | 3.120 | 7,774 | +0.32(+11.43%) |
Oct 08, 2019 | 2.800 | 2.800 | 2.800 | 33 | +0.00(+0.00%) | |
Oct 07, 2019 | 2.800 | 2.800 | 2.800 | 285 | +0.00(+0.00%) | |
Oct 04, 2019 | 2.610 | 2.850 | 2.600 | 2.800 | 1,300 | +0.18(+6.87%) |
Oct 03, 2019 | 2.875 | 2.875 | 2.620 | 2.620 | 1,237 | -0.08(-2.96%) |
Oct 02, 2019 | 2.538 | 2.800 | 2.538 | 2.700 | 4,867 | -0.09(-3.23%) |