Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.343 | 3.363 | 3.315 | 3.356 | 3,249,725 | -0.01(-0.20%) |
Dec 30, 2019 | 3.370 | 3.404 | 3.329 | 3.363 | 10,487,761 | +0.06(+1.87%) |
Dec 27, 2019 | 3.329 | 3.353 | 3.288 | 3.302 | 13,030,436 | -0.01(-0.21%) |
Dec 26, 2019 | 3.254 | 3.308 | 3.254 | 3.308 | 8,062,430 | +0.08(+2.55%) |
Dec 24, 2019 | 3.206 | 3.243 | 3.206 | 3.226 | 1,653,768 | +0.01(+0.21%) |
Dec 23, 2019 | 3.199 | 3.233 | 3.165 | 3.219 | 7,237,860 | +0.06(+1.95%) |
Dec 20, 2019 | 3.171 | 3.185 | 3.137 | 3.158 | 17,487,056 | +0.11(+3.60%) |
Dec 19, 2019 | 3.021 | 3.096 | 3.014 | 3.048 | 22,225,118 | +0.07(+2.30%) |
Dec 18, 2019 | 3.014 | 3.048 | 2.966 | 2.980 | 13,001,155 | -0.03(-1.14%) |
Dec 17, 2019 | 3.014 | 3.076 | 3.000 | 3.014 | 9,516,214 | -0.01(-0.45%) |
Dec 16, 2019 | 3.096 | 3.103 | 3.021 | 3.028 | 10,979,377 | -0.01(-0.23%) |
Dec 13, 2019 | 2.980 | 3.048 | 2.973 | 3.034 | 20,081,726 | +0.06(+2.07%) |
Dec 12, 2019 | 2.904 | 2.987 | 2.897 | 2.973 | 9,313,074 | +0.07(+2.36%) |
Dec 11, 2019 | 2.911 | 2.939 | 2.891 | 2.904 | 10,293,335 | +0.01(+0.47%) |
Dec 10, 2019 | 2.870 | 2.925 | 2.836 | 2.891 | 19,614,192 | +0.06(+2.18%) |
Dec 09, 2019 | 2.877 | 2.897 | 2.822 | 2.829 | 18,450,876 | -0.03(-1.20%) |
Dec 06, 2019 | 2.808 | 2.918 | 2.802 | 2.863 | 15,983,073 | +0.07(+2.45%) |
Dec 05, 2019 | 2.781 | 2.815 | 2.747 | 2.795 | 12,237,726 | +0.01(+0.25%) |
Dec 04, 2019 | 2.774 | 2.822 | 2.760 | 2.788 | 10,329,848 | +0.03(+0.99%) |
Dec 03, 2019 | 2.774 | 2.795 | 2.740 | 2.760 | 13,083,697 | -0.03(-0.98%) |
Dec 02, 2019 | 2.733 | 2.808 | 2.726 | 2.788 | 10,455,182 | +0.07(+2.52%) |
Nov 29, 2019 | 2.747 | 2.754 | 2.702 | 2.719 | 7,156,403 | -0.06(-2.22%) |
Nov 27, 2019 | 2.719 | 2.802 | 2.719 | 2.781 | 17,732,610 | +0.05(+1.75%) |
Nov 26, 2019 | 2.699 | 2.767 | 2.685 | 2.733 | 17,008,340 | +0.04(+1.53%) |
Nov 25, 2019 | 2.719 | 2.795 | 2.692 | 2.692 | 24,414,690 | -0.01(-0.51%) |
Nov 22, 2019 | 2.658 | 2.730 | 2.658 | 2.706 | 30,603,626 | +0.04(+1.54%) |
Nov 21, 2019 | 2.500 | 2.671 | 2.500 | 2.665 | 64,001,088 | +0.20(+8.06%) |
Nov 20, 2019 | 2.425 | 2.486 | 2.425 | 2.466 | 11,115,509 | -0.01(-0.28%) |
Nov 19, 2019 | 2.459 | 2.473 | 2.411 | 2.473 | 9,894,200 | +0.03(+1.12%) |
Nov 18, 2019 | 2.493 | 2.493 | 2.418 | 2.445 | 12,751,148 | -0.08(-2.99%) |
Nov 15, 2019 | 2.528 | 2.547 | 2.493 | 2.521 | 4,661,589 | +0.03(+1.38%) |
Nov 14, 2019 | 2.466 | 2.507 | 2.425 | 2.486 | 10,236,048 | +0.01(+0.28%) |
Nov 13, 2019 | 2.459 | 2.493 | 2.445 | 2.480 | 9,148,780 | -0.01(-0.55%) |
Nov 12, 2019 | 2.466 | 2.507 | 2.439 | 2.493 | 11,644,111 | +0.01(+0.54%) |
Nov 11, 2019 | 2.446 | 2.507 | 2.439 | 2.480 | 15,326,295 | +0.01(+0.55%) |
Nov 08, 2019 | 2.487 | 2.541 | 2.439 | 2.466 | 18,554,682 | -0.05(-2.17%) |
Nov 07, 2019 | 2.494 | 2.555 | 2.480 | 2.521 | 16,226,804 | +0.10(+3.94%) |
Nov 06, 2019 | 2.446 | 2.480 | 2.412 | 2.425 | 17,933,206 | -0.08(-3.01%) |
Nov 05, 2019 | 2.459 | 2.521 | 2.459 | 2.500 | 14,287,593 | +0.08(+3.10%) |
Nov 04, 2019 | 2.432 | 2.473 | 2.425 | 2.425 | 25,738,388 | +0.07(+2.90%) |
Nov 01, 2019 | 2.289 | 2.371 | 2.286 | 2.357 | 18,217,440 | +0.11(+4.86%) |
Oct 31, 2019 | 2.282 | 2.310 | 2.227 | 2.248 | 10,942,052 | +0.00(+0.00%) |
Oct 30, 2019 | 2.186 | 2.275 | 2.159 | 2.248 | 16,474,529 | +0.05(+2.49%) |
Oct 29, 2019 | 2.207 | 2.248 | 2.186 | 2.193 | 20,567,506 | -0.02(-0.93%) |
Oct 28, 2019 | 2.255 | 2.282 | 2.214 | 2.214 | 11,996,306 | -0.01(-0.61%) |
Oct 25, 2019 | 2.200 | 2.255 | 2.200 | 2.227 | 12,827,297 | +0.04(+1.87%) |
Oct 24, 2019 | 2.234 | 2.241 | 2.152 | 2.186 | 13,794,967 | -0.04(-1.84%) |
Oct 23, 2019 | 2.207 | 2.241 | 2.200 | 2.227 | 9,421,097 | +0.04(+1.87%) |
Oct 22, 2019 | 2.152 | 2.227 | 2.145 | 2.186 | 10,124,437 | +0.01(+0.63%) |
Oct 21, 2019 | 2.138 | 2.173 | 2.138 | 2.173 | 11,019,925 | +0.03(+1.60%) |
Oct 18, 2019 | 2.179 | 2.196 | 2.138 | 2.138 | 6,588,636 | -0.01(-0.63%) |
Oct 17, 2019 | 2.166 | 2.200 | 2.152 | 2.152 | 7,860,389 | -0.01(-0.32%) |
Oct 16, 2019 | 2.145 | 2.196 | 2.145 | 2.159 | 7,871,797 | -0.02(-0.94%) |
Oct 15, 2019 | 2.173 | 2.220 | 2.159 | 2.179 | 10,153,398 | +0.03(+1.59%) |
Oct 14, 2019 | 2.138 | 2.179 | 2.132 | 2.145 | 5,868,690 | -0.05(-2.18%) |
Oct 11, 2019 | 2.159 | 2.214 | 2.159 | 2.193 | 15,817,235 | +0.08(+3.88%) |
Oct 10, 2019 | 2.077 | 2.145 | 2.070 | 2.111 | 20,912,674 | +0.05(+2.32%) |
Oct 09, 2019 | 2.077 | 2.091 | 2.022 | 2.063 | 11,502,633 | +0.00(+0.00%) |
Oct 08, 2019 | 2.077 | 2.097 | 2.029 | 2.063 | 22,572,198 | -0.04(-1.95%) |
Oct 07, 2019 | 2.152 | 2.166 | 2.084 | 2.104 | 10,384,204 | -0.07(-3.14%) |
Oct 04, 2019 | 2.138 | 2.186 | 2.138 | 2.173 | 14,341,953 | +0.05(+2.58%) |
Oct 03, 2019 | 2.056 | 2.118 | 2.026 | 2.118 | 18,743,948 | +0.07(+3.33%) |
Oct 02, 2019 | 2.056 | 2.070 | 2.026 | 2.050 | 12,878,706 | -0.06(-2.91%) |