Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.800 | 3.905 | 3.800 | 3.840 | 19,100 | +0.02(+0.52%) |
Dec 30, 2019 | 3.930 | 3.970 | 3.810 | 3.820 | 9,234 | -0.05(-1.29%) |
Dec 27, 2019 | 3.600 | 3.870 | 3.534 | 3.870 | 18,100 | +0.27(+7.50%) |
Dec 26, 2019 | 3.560 | 3.810 | 3.443 | 3.600 | 22,764 | -0.08(-2.17%) |
Dec 24, 2019 | 3.630 | 3.820 | 3.480 | 3.680 | 3,100 | +0.04(+1.10%) |
Dec 23, 2019 | 3.550 | 3.810 | 3.420 | 3.640 | 26,549 | -0.03(-0.82%) |
Dec 20, 2019 | 3.640 | 3.750 | 3.632 | 3.670 | 4,900 | +0.12(+3.38%) |
Dec 19, 2019 | 3.526 | 3.580 | 3.526 | 3.550 | 7,305 | -0.08(-2.20%) |
Dec 18, 2019 | 3.380 | 3.640 | 3.380 | 3.630 | 13,596 | +0.19(+5.52%) |
Dec 17, 2019 | 3.500 | 3.655 | 3.200 | 3.440 | 19,531 | -0.19(-5.23%) |
Dec 16, 2019 | 3.590 | 3.700 | 3.380 | 3.630 | 24,825 | -0.04(-1.22%) |
Dec 13, 2019 | 3.503 | 3.723 | 3.503 | 3.675 | 1,300 | -0.01(-0.14%) |
Dec 12, 2019 | 3.550 | 3.840 | 3.550 | 3.680 | 24,458 | +0.07(+1.94%) |
Dec 11, 2019 | 3.900 | 3.950 | 3.570 | 3.610 | 20,547 | -0.21(-5.50%) |
Dec 10, 2019 | 3.350 | 3.820 | 3.156 | 3.820 | 22,621 | +0.57(+17.54%) |
Dec 09, 2019 | 3.210 | 3.600 | 3.190 | 3.250 | 36,562 | +0.18(+5.86%) |
Dec 06, 2019 | 2.880 | 3.120 | 2.880 | 3.070 | 24,600 | +0.10(+3.37%) |
Dec 05, 2019 | 2.930 | 2.970 | 2.830 | 2.970 | 12,120 | -0.02(-0.67%) |
Dec 04, 2019 | 2.990 | 3.085 | 2.900 | 2.990 | 9,417 | -0.01(-0.33%) |
Dec 03, 2019 | 2.880 | 3.000 | 2.880 | 3.000 | 2,905 | -0.00(-0.17%) |
Dec 02, 2019 | 3.100 | 3.100 | 2.871 | 3.005 | 11,364 | -0.02(-0.83%) |
Nov 29, 2019 | 3.070 | 3.240 | 2.949 | 3.030 | 10,500 | +0.03(+1.00%) |
Nov 27, 2019 | 2.910 | 3.000 | 2.900 | 3.000 | 22,800 | +0.10(+3.45%) |
Nov 26, 2019 | 2.940 | 3.000 | 2.850 | 2.900 | 35,930 | +0.00(+0.00%) |
Nov 25, 2019 | 3.000 | 3.000 | 2.800 | 2.900 | 59,161 | +0.10(+3.57%) |
Nov 22, 2019 | 3.000 | 3.000 | 2.800 | 2.800 | 28,600 | -0.25(-8.20%) |
Nov 21, 2019 | 2.870 | 3.100 | 2.790 | 3.050 | 22,332 | +0.30(+10.91%) |
Nov 20, 2019 | 2.575 | 2.830 | 2.575 | 2.750 | 9,090 | +0.15(+5.77%) |
Nov 19, 2019 | 2.660 | 2.740 | 2.600 | 2.600 | 2,702 | -0.06(-2.26%) |
Nov 18, 2019 | 2.550 | 2.670 | 2.435 | 2.660 | 3,705 | +0.06(+2.31%) |
Nov 15, 2019 | 2.341 | 2.668 | 2.330 | 2.600 | 1,200 | -0.12(-4.41%) |
Nov 14, 2019 | 2.550 | 2.740 | 2.500 | 2.720 | 26,662 | +0.22(+8.80%) |
Nov 13, 2019 | 2.530 | 2.780 | 2.250 | 2.500 | 33,990 | +0.05(+2.09%) |
Nov 12, 2019 | 2.750 | 2.834 | 2.449 | 2.449 | 51,526 | -0.42(-14.68%) |
Nov 11, 2019 | 2.800 | 2.928 | 2.764 | 2.870 | 8,470 | +0.02(+0.70%) |
Nov 08, 2019 | 2.800 | 2.900 | 2.690 | 2.850 | 3,800 | +0.04(+1.42%) |
Nov 07, 2019 | 2.870 | 2.930 | 2.810 | 2.810 | 3,435 | -0.02(-0.71%) |
Nov 06, 2019 | 3.200 | 3.280 | 2.720 | 2.830 | 110,374 | -0.41(-12.65%) |
Nov 05, 2019 | 3.280 | 3.300 | 3.130 | 3.240 | 79,454 | -0.02(-0.61%) |
Nov 04, 2019 | 3.250 | 3.384 | 3.240 | 3.260 | 49,097 | +0.09(+2.84%) |
Nov 01, 2019 | 3.370 | 3.570 | 3.120 | 3.170 | 14,100 | -0.17(-5.09%) |
Oct 31, 2019 | 3.150 | 3.380 | 3.150 | 3.340 | 10,896 | +0.06(+1.83%) |
Oct 30, 2019 | 3.250 | 3.380 | 3.250 | 3.280 | 28,740 | +0.04(+1.23%) |
Oct 29, 2019 | 3.050 | 3.420 | 3.050 | 3.240 | 15,578 | +0.24(+8.00%) |
Oct 28, 2019 | 2.929 | 3.418 | 2.910 | 3.000 | 36,518 | +0.18(+6.38%) |
Oct 25, 2019 | 2.800 | 3.050 | 2.700 | 2.820 | 24,700 | -0.05(-1.57%) |
Oct 24, 2019 | 2.960 | 2.960 | 2.767 | 2.865 | 1,182 | -0.10(-3.54%) |
Oct 23, 2019 | 2.800 | 2.990 | 2.800 | 2.970 | 10,359 | +0.15(+5.32%) |
Oct 22, 2019 | 2.870 | 2.920 | 2.820 | 2.820 | 4,876 | +0.12(+4.44%) |
Oct 21, 2019 | 2.700 | 2.870 | 2.580 | 2.700 | 43,963 | +0.01(+0.37%) |
Oct 18, 2019 | 2.740 | 2.850 | 2.590 | 2.690 | 120,600 | -0.01(-0.37%) |
Oct 17, 2019 | 2.750 | 2.805 | 2.510 | 2.700 | 154,440 | -0.09(-3.23%) |
Oct 16, 2019 | 2.836 | 2.990 | 2.733 | 2.790 | 4,225 | -0.12(-4.12%) |
Oct 15, 2019 | 2.790 | 3.070 | 2.770 | 2.910 | 15,941 | -0.09(-3.00%) |
Oct 14, 2019 | 2.950 | 3.000 | 2.900 | 3.000 | 2,103 | +0.09(+3.09%) |
Oct 11, 2019 | 2.740 | 2.910 | 2.730 | 2.910 | 25,600 | +0.20(+7.38%) |
Oct 10, 2019 | 2.859 | 2.905 | 2.710 | 2.710 | 1,656 | -0.23(-7.82%) |
Oct 09, 2019 | 2.900 | 2.980 | 2.730 | 2.940 | 16,967 | +0.09(+3.16%) |
Oct 08, 2019 | 2.900 | 2.976 | 2.680 | 2.850 | 23,435 | -0.20(-6.56%) |
Oct 07, 2019 | 3.020 | 3.188 | 2.910 | 3.050 | 5,472 | +0.03(+0.99%) |
Oct 04, 2019 | 3.310 | 3.459 | 3.020 | 3.020 | 22,000 | -0.29(-8.76%) |
Oct 03, 2019 | 3.330 | 3.520 | 3.110 | 3.310 | 25,845 | -0.16(-4.61%) |
Oct 02, 2019 | 3.660 | 3.940 | 3.280 | 3.470 | 25,573 | -0.22(-5.96%) |