Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.200 | 3.400 | 3.069 | 3.220 | 33,800 | +0.07(+2.22%) |
Dec 30, 2019 | 3.270 | 3.280 | 3.090 | 3.150 | 12,407 | -0.12(-3.67%) |
Dec 27, 2019 | 3.410 | 3.470 | 3.220 | 3.270 | 21,900 | -0.21(-6.03%) |
Dec 26, 2019 | 3.080 | 3.490 | 3.080 | 3.480 | 10,796 | +0.24(+7.41%) |
Dec 24, 2019 | 3.100 | 3.240 | 3.060 | 3.240 | 13,000 | +0.11(+3.51%) |
Dec 23, 2019 | 3.260 | 3.344 | 3.030 | 3.130 | 30,303 | -0.20(-6.01%) |
Dec 20, 2019 | 3.600 | 3.610 | 3.200 | 3.330 | 54,500 | -0.22(-6.20%) |
Dec 19, 2019 | 3.580 | 3.615 | 3.340 | 3.550 | 22,733 | -0.05(-1.39%) |
Dec 18, 2019 | 3.640 | 3.700 | 3.600 | 3.600 | 34,486 | -0.05(-1.37%) |
Dec 17, 2019 | 3.640 | 3.739 | 3.580 | 3.650 | 16,062 | +0.05(+1.53%) |
Dec 16, 2019 | 3.710 | 3.840 | 3.540 | 3.595 | 67,835 | -0.15(-4.13%) |
Dec 13, 2019 | 3.620 | 3.760 | 3.620 | 3.750 | 20,400 | +0.00(+0.00%) |
Dec 12, 2019 | 3.620 | 3.850 | 3.620 | 3.750 | 30,146 | +0.02(+0.54%) |
Dec 11, 2019 | 3.890 | 3.940 | 3.470 | 3.730 | 24,818 | -0.04(-1.06%) |
Dec 10, 2019 | 3.750 | 3.850 | 3.550 | 3.770 | 27,527 | +0.05(+1.34%) |
Dec 09, 2019 | 3.840 | 3.840 | 3.690 | 3.720 | 29,798 | +0.03(+0.81%) |
Dec 06, 2019 | 4.000 | 4.030 | 3.670 | 3.690 | 81,400 | -0.23(-5.87%) |
Dec 05, 2019 | 3.630 | 3.970 | 3.610 | 3.920 | 44,468 | +0.31(+8.59%) |
Dec 04, 2019 | 3.340 | 3.830 | 3.212 | 3.610 | 68,021 | +0.36(+11.08%) |
Dec 03, 2019 | 2.970 | 3.560 | 2.970 | 3.250 | 16,778 | +0.29(+9.80%) |
Dec 02, 2019 | 2.990 | 2.990 | 2.950 | 2.960 | 10,722 | -0.06(-1.99%) |
Nov 29, 2019 | 2.970 | 3.020 | 2.970 | 3.020 | 3,000 | +0.05(+1.68%) |
Nov 27, 2019 | 2.890 | 2.990 | 2.760 | 2.970 | 14,800 | +0.19(+6.83%) |
Nov 26, 2019 | 2.950 | 3.000 | 2.700 | 2.780 | 81,965 | -0.12(-4.14%) |
Nov 25, 2019 | 2.680 | 2.950 | 2.679 | 2.900 | 22,121 | +0.22(+8.21%) |
Nov 22, 2019 | 2.550 | 2.730 | 2.540 | 2.680 | 39,100 | +0.13(+5.10%) |
Nov 21, 2019 | 2.400 | 2.565 | 2.400 | 2.550 | 16,935 | +0.08(+3.24%) |
Nov 20, 2019 | 2.388 | 2.585 | 2.330 | 2.470 | 87,097 | +0.09(+3.78%) |
Nov 19, 2019 | 2.290 | 2.400 | 2.290 | 2.380 | 22,159 | +0.09(+3.93%) |
Nov 18, 2019 | 2.200 | 2.300 | 2.180 | 2.290 | 76,604 | +0.11(+5.05%) |
Nov 15, 2019 | 2.190 | 2.250 | 2.080 | 2.180 | 55,000 | -0.02(-0.91%) |
Nov 14, 2019 | 2.260 | 2.310 | 2.200 | 2.200 | 58,335 | -0.07(-3.08%) |
Nov 13, 2019 | 2.440 | 2.473 | 2.250 | 2.270 | 33,858 | -0.15(-6.20%) |
Nov 12, 2019 | 2.780 | 2.810 | 2.390 | 2.420 | 99,681 | -0.23(-8.68%) |
Nov 11, 2019 | 2.230 | 2.720 | 2.180 | 2.650 | 71,455 | +0.42(+18.83%) |
Nov 08, 2019 | 2.400 | 2.400 | 2.120 | 2.230 | 103,800 | -0.12(-5.11%) |
Nov 07, 2019 | 2.510 | 2.540 | 2.350 | 2.350 | 41,514 | -0.19(-7.48%) |
Nov 06, 2019 | 2.646 | 2.672 | 2.470 | 2.540 | 76,195 | -0.14(-5.22%) |
Nov 05, 2019 | 2.690 | 2.750 | 2.590 | 2.680 | 11,706 | -0.02(-0.74%) |
Nov 04, 2019 | 2.610 | 2.742 | 2.560 | 2.700 | 11,540 | +0.12(+4.65%) |
Nov 01, 2019 | 2.519 | 2.700 | 2.519 | 2.580 | 19,200 | +0.04(+1.57%) |
Oct 31, 2019 | 2.470 | 2.580 | 2.360 | 2.540 | 78,987 | +0.07(+2.83%) |
Oct 30, 2019 | 2.760 | 2.850 | 2.411 | 2.470 | 97,796 | -0.36(-12.72%) |
Oct 29, 2019 | 2.910 | 2.945 | 2.740 | 2.830 | 72,577 | -0.05(-1.74%) |
Oct 28, 2019 | 2.930 | 3.120 | 2.790 | 2.880 | 161,365 | -0.05(-1.71%) |
Oct 25, 2019 | 2.890 | 3.020 | 2.860 | 2.930 | 34,800 | +0.03(+1.03%) |
Oct 24, 2019 | 2.860 | 2.960 | 2.830 | 2.900 | 10,264 | +0.01(+0.35%) |
Oct 23, 2019 | 2.840 | 2.970 | 2.710 | 2.890 | 28,086 | +0.07(+2.48%) |
Oct 22, 2019 | 2.660 | 2.880 | 2.630 | 2.820 | 34,874 | +0.03(+1.08%) |
Oct 21, 2019 | 2.820 | 2.850 | 2.680 | 2.790 | 44,408 | -0.05(-1.76%) |
Oct 18, 2019 | 2.890 | 2.900 | 2.740 | 2.840 | 22,800 | -0.08(-2.74%) |
Oct 17, 2019 | 2.870 | 3.276 | 2.750 | 2.920 | 17,225 | +0.07(+2.46%) |
Oct 16, 2019 | 2.640 | 2.850 | 2.570 | 2.850 | 43,693 | +0.38(+15.15%) |
Oct 15, 2019 | 2.640 | 2.860 | 2.450 | 2.475 | 44,903 | -0.12(-4.81%) |
Oct 14, 2019 | 2.760 | 2.881 | 2.560 | 2.600 | 78,781 | -0.10(-3.70%) |
Oct 11, 2019 | 2.900 | 3.060 | 2.550 | 2.700 | 74,200 | -0.21(-7.22%) |
Oct 10, 2019 | 3.450 | 3.500 | 2.850 | 2.910 | 242,590 | -1.40(-32.48%) |
Oct 09, 2019 | 4.320 | 4.550 | 4.300 | 4.310 | 27,920 | +0.04(+0.94%) |
Oct 08, 2019 | 4.190 | 4.680 | 4.190 | 4.270 | 25,256 | +0.07(+1.67%) |
Oct 07, 2019 | 4.110 | 4.450 | 4.110 | 4.200 | 16,709 | +0.08(+1.94%) |
Oct 04, 2019 | 4.110 | 4.560 | 4.110 | 4.120 | 25,000 | -0.23(-5.29%) |
Oct 03, 2019 | 4.320 | 4.460 | 4.290 | 4.350 | 15,987 | +0.03(+0.69%) |
Oct 02, 2019 | 4.300 | 4.680 | 4.300 | 4.320 | 17,122 | +0.00(+0.00%) |