Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.300 | 3.500 | 3.060 | 3.500 | 16,620 | +0.10(+2.93%) |
Dec 30, 2019 | 3.000 | 3.500 | 2.725 | 3.401 | 70,695 | +0.40(+13.35%) |
Dec 27, 2019 | 2.950 | 3.000 | 2.650 | 3.000 | 43,920 | +0.17(+6.16%) |
Dec 26, 2019 | 2.850 | 2.950 | 2.500 | 2.826 | 19,284 | -0.01(-0.49%) |
Dec 24, 2019 | 2.767 | 2.850 | 2.705 | 2.840 | 4,700 | +0.01(+0.32%) |
Dec 23, 2019 | 2.850 | 2.850 | 2.700 | 2.831 | 12,242 | +0.08(+2.95%) |
Dec 20, 2019 | 2.700 | 2.900 | 2.600 | 2.750 | 38,880 | +0.05(+1.85%) |
Dec 19, 2019 | 2.888 | 2.990 | 2.700 | 2.700 | 35,879 | -0.05(-1.82%) |
Dec 18, 2019 | 3.000 | 3.050 | 2.750 | 2.750 | 47,885 | -0.10(-3.51%) |
Dec 17, 2019 | 2.700 | 3.090 | 2.675 | 2.850 | 56,376 | +0.20(+7.55%) |
Dec 16, 2019 | 2.650 | 2.700 | 2.550 | 2.650 | 18,350 | +0.05(+1.90%) |
Dec 13, 2019 | 2.500 | 2.704 | 2.500 | 2.600 | 25,060 | -0.05(-1.87%) |
Dec 12, 2019 | 2.650 | 2.994 | 2.405 | 2.650 | 50,750 | +0.10(+3.92%) |
Dec 11, 2019 | 2.600 | 2.700 | 2.550 | 2.550 | 13,731 | -0.08(-2.88%) |
Dec 10, 2019 | 2.775 | 2.800 | 2.550 | 2.626 | 23,685 | -0.07(-2.76%) |
Dec 09, 2019 | 2.750 | 2.800 | 2.650 | 2.700 | 8,757 | +0.02(+0.75%) |
Dec 06, 2019 | 2.900 | 2.949 | 2.650 | 2.680 | 45,720 | -0.32(-10.67%) |
Dec 05, 2019 | 3.400 | 3.400 | 2.800 | 3.000 | 111,627 | -0.60(-16.67%) |
Dec 04, 2019 | 4.450 | 4.600 | 3.300 | 3.600 | 1,302,407 | +0.40(+12.50%) |
Dec 03, 2019 | 2.650 | 3.250 | 2.650 | 3.200 | 11,721 | +0.58(+21.90%) |
Dec 02, 2019 | 2.619 | 2.745 | 2.260 | 2.625 | 14,895 | -0.08(-2.78%) |
Nov 29, 2019 | 2.700 | 2.700 | 2.600 | 2.700 | 4,760 | +0.08(+2.86%) |
Nov 27, 2019 | 2.695 | 2.695 | 2.558 | 2.625 | 17,460 | -0.05(-2.02%) |
Nov 26, 2019 | 2.745 | 2.745 | 2.550 | 2.679 | 4,628 | -0.01(-0.26%) |
Nov 25, 2019 | 2.745 | 2.745 | 2.672 | 2.686 | 8,641 | -0.04(-1.41%) |
Nov 22, 2019 | 2.800 | 2.990 | 2.650 | 2.724 | 13,360 | -0.17(-5.73%) |
Nov 21, 2019 | 3.250 | 3.400 | 2.699 | 2.890 | 13,237 | -0.28(-8.98%) |
Nov 20, 2019 | 3.250 | 3.487 | 3.175 | 3.175 | 7,403 | -0.08(-2.31%) |
Nov 19, 2019 | 3.554 | 3.554 | 3.167 | 3.250 | 7,303 | -0.19(-5.52%) |
Nov 18, 2019 | 3.600 | 3.600 | 3.300 | 3.440 | 7,182 | -0.16(-4.44%) |
Nov 15, 2019 | 3.500 | 3.675 | 3.500 | 3.600 | 860 | +0.10(+2.86%) |
Nov 14, 2019 | 3.700 | 3.700 | 3.410 | 3.500 | 1,905 | -0.15(-4.24%) |
Nov 13, 2019 | 3.400 | 3.749 | 3.400 | 3.655 | 2,148 | +0.25(+7.50%) |
Nov 12, 2019 | 3.500 | 3.578 | 3.400 | 3.400 | 2,993 | -0.05(-1.45%) |
Nov 11, 2019 | 3.631 | 3.684 | 3.415 | 3.450 | 1,620 | +0.00(+0.00%) |
Nov 08, 2019 | 3.536 | 3.536 | 3.415 | 3.450 | 500 | +0.02(+0.70%) |
Nov 07, 2019 | 3.400 | 3.500 | 3.400 | 3.426 | 3,902 | -0.07(-2.11%) |
Nov 06, 2019 | 3.400 | 3.500 | 3.400 | 3.500 | 5,339 | +0.00(+0.00%) |
Nov 05, 2019 | 3.800 | 3.800 | 3.400 | 3.500 | 8,356 | -0.30(-7.89%) |
Nov 04, 2019 | 3.650 | 3.800 | 3.650 | 3.800 | 1,753 | +0.13(+3.58%) |
Nov 01, 2019 | 3.650 | 3.800 | 3.650 | 3.668 | 2,340 | -0.03(-0.85%) |
Oct 31, 2019 | 3.800 | 3.800 | 3.700 | 3.700 | 2,308 | +0.05(+1.37%) |
Oct 30, 2019 | 3.650 | 3.788 | 3.650 | 3.650 | 513 | +0.00(+0.00%) |
Oct 29, 2019 | 3.650 | 3.779 | 3.650 | 3.650 | 631 | -0.08(-2.04%) |
Oct 28, 2019 | 3.990 | 3.990 | 3.602 | 3.726 | 1,881 | -0.03(-0.81%) |
Oct 25, 2019 | 3.800 | 3.800 | 3.750 | 3.756 | 3,680 | +0.01(+0.17%) |
Oct 24, 2019 | 3.800 | 3.800 | 3.732 | 3.750 | 4,064 | -0.05(-1.32%) |
Oct 23, 2019 | 3.650 | 3.850 | 3.600 | 3.800 | 12,315 | +0.07(+1.95%) |
Oct 22, 2019 | 3.750 | 3.750 | 3.650 | 3.728 | 1,413 | -0.02(-0.60%) |
Oct 21, 2019 | 3.850 | 3.850 | 3.550 | 3.750 | 7,567 | +0.20(+5.68%) |
Oct 18, 2019 | 3.850 | 3.850 | 3.549 | 3.549 | 12,280 | -0.15(-4.09%) |
Oct 17, 2019 | 3.950 | 3.950 | 3.672 | 3.700 | 27,937 | -0.20(-5.13%) |
Oct 16, 2019 | 3.900 | 4.000 | 3.900 | 3.900 | 989 | +0.09(+2.32%) |
Oct 15, 2019 | 3.950 | 3.950 | 3.800 | 3.812 | 2,673 | -0.14(-3.51%) |
Oct 14, 2019 | 3.950 | 3.990 | 3.950 | 3.950 | 2,988 | +0.00(+0.00%) |
Oct 11, 2019 | 3.993 | 4.019 | 3.826 | 3.950 | 340 | +0.15(+3.95%) |
Oct 10, 2019 | 4.050 | 4.075 | 3.800 | 3.800 | 4,777 | -0.15(-3.69%) |
Oct 09, 2019 | 3.825 | 3.965 | 3.800 | 3.946 | 579 | -0.10(-2.58%) |
Oct 08, 2019 | 4.050 | 4.050 | 4.050 | 4.050 | 215 | +0.22(+5.76%) |
Oct 07, 2019 | 4.100 | 4.200 | 3.829 | 3.829 | 2,156 | -0.27(-6.60%) |
Oct 04, 2019 | 4.150 | 4.200 | 4.100 | 4.100 | 4,080 | +0.00(+0.00%) |
Oct 03, 2019 | 4.100 | 4.150 | 4.100 | 4.100 | 1,990 | +0.00(+0.00%) |
Oct 02, 2019 | 4.100 | 4.200 | 4.100 | 4.100 | 1,969 | +0.00(+0.00%) |