Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.550 | 3.980 | 3.500 | 3.840 | 504,100 | +0.34(+9.71%) |
Dec 30, 2019 | 3.220 | 3.590 | 3.020 | 3.500 | 629,155 | +0.34(+10.76%) |
Dec 27, 2019 | 2.830 | 3.240 | 2.720 | 3.160 | 1,130,000 | +0.51(+19.25%) |
Dec 26, 2019 | 2.550 | 2.680 | 2.460 | 2.650 | 131,569 | +0.06(+2.32%) |
Dec 24, 2019 | 2.540 | 2.650 | 2.460 | 2.590 | 52,600 | +0.05(+1.97%) |
Dec 23, 2019 | 2.410 | 2.550 | 2.400 | 2.540 | 119,008 | +0.13(+5.39%) |
Dec 20, 2019 | 2.390 | 2.450 | 2.385 | 2.410 | 275,900 | +0.02(+0.84%) |
Dec 19, 2019 | 2.450 | 2.460 | 2.370 | 2.390 | 103,580 | -0.06(-2.45%) |
Dec 18, 2019 | 2.450 | 2.500 | 2.370 | 2.450 | 165,337 | +0.02(+0.82%) |
Dec 17, 2019 | 2.580 | 2.589 | 2.400 | 2.430 | 199,836 | -0.15(-5.81%) |
Dec 16, 2019 | 2.580 | 2.640 | 2.530 | 2.580 | 98,179 | +0.00(+0.00%) |
Dec 13, 2019 | 2.700 | 2.700 | 2.450 | 2.580 | 133,100 | -0.06(-2.27%) |
Dec 12, 2019 | 2.660 | 2.700 | 2.610 | 2.640 | 96,825 | -0.01(-0.38%) |
Dec 11, 2019 | 2.690 | 2.750 | 2.600 | 2.650 | 162,944 | -0.04(-1.49%) |
Dec 10, 2019 | 2.710 | 2.740 | 2.610 | 2.690 | 200,608 | -0.02(-0.74%) |
Dec 09, 2019 | 2.810 | 2.820 | 2.640 | 2.710 | 373,092 | +0.07(+2.65%) |
Dec 06, 2019 | 2.540 | 2.670 | 2.520 | 2.640 | 290,700 | +0.14(+5.60%) |
Dec 05, 2019 | 2.540 | 2.589 | 2.450 | 2.500 | 121,186 | +0.01(+0.40%) |
Dec 04, 2019 | 2.480 | 2.680 | 2.400 | 2.490 | 511,689 | +0.12(+5.06%) |
Dec 03, 2019 | 2.410 | 2.480 | 2.350 | 2.370 | 247,163 | -0.05(-2.07%) |
Dec 02, 2019 | 2.370 | 2.430 | 2.310 | 2.420 | 351,910 | +0.07(+2.98%) |
Nov 29, 2019 | 2.280 | 2.380 | 2.260 | 2.350 | 70,300 | +0.05(+2.17%) |
Nov 27, 2019 | 2.380 | 2.470 | 2.200 | 2.300 | 346,000 | -0.06(-2.54%) |
Nov 26, 2019 | 2.490 | 2.490 | 2.360 | 2.360 | 212,452 | -0.11(-4.45%) |
Nov 25, 2019 | 2.320 | 2.480 | 2.300 | 2.470 | 156,384 | +0.16(+6.93%) |
Nov 22, 2019 | 2.300 | 2.370 | 2.290 | 2.310 | 80,400 | +0.03(+1.32%) |
Nov 21, 2019 | 2.200 | 2.320 | 2.190 | 2.280 | 99,956 | +0.02(+0.88%) |
Nov 20, 2019 | 2.340 | 2.380 | 2.260 | 2.260 | 111,422 | -0.05(-2.16%) |
Nov 19, 2019 | 2.330 | 2.410 | 2.250 | 2.310 | 100,004 | -0.02(-0.86%) |
Nov 18, 2019 | 2.400 | 2.450 | 2.320 | 2.330 | 162,842 | -0.06(-2.51%) |
Nov 15, 2019 | 2.430 | 2.539 | 2.350 | 2.390 | 349,300 | -0.01(-0.42%) |
Nov 14, 2019 | 2.280 | 2.480 | 2.230 | 2.400 | 252,270 | +0.11(+4.80%) |
Nov 13, 2019 | 2.290 | 2.370 | 2.120 | 2.290 | 173,020 | +0.01(+0.44%) |
Nov 12, 2019 | 2.381 | 2.391 | 2.260 | 2.280 | 115,984 | -0.05(-2.15%) |
Nov 11, 2019 | 2.370 | 2.520 | 2.330 | 2.330 | 188,742 | -0.05(-2.10%) |
Nov 08, 2019 | 2.300 | 2.420 | 2.292 | 2.380 | 191,200 | +0.09(+3.93%) |
Nov 07, 2019 | 2.200 | 2.350 | 2.190 | 2.290 | 97,280 | +0.08(+3.62%) |
Nov 06, 2019 | 2.300 | 2.309 | 2.190 | 2.210 | 83,322 | -0.07(-3.07%) |
Nov 05, 2019 | 2.400 | 2.400 | 2.150 | 2.280 | 129,716 | -0.08(-3.39%) |
Nov 04, 2019 | 2.350 | 2.450 | 2.350 | 2.360 | 161,295 | +0.02(+0.85%) |
Nov 01, 2019 | 2.210 | 2.450 | 2.210 | 2.340 | 292,500 | +0.15(+6.85%) |
Oct 31, 2019 | 2.110 | 2.310 | 2.110 | 2.190 | 191,578 | +0.09(+4.29%) |
Oct 30, 2019 | 1.940 | 2.240 | 1.940 | 2.100 | 459,634 | +0.15(+7.69%) |
Oct 29, 2019 | 1.960 | 2.030 | 1.910 | 1.950 | 152,366 | -0.03(-1.52%) |
Oct 28, 2019 | 1.900 | 2.030 | 1.900 | 1.980 | 186,155 | +0.12(+6.45%) |
Oct 25, 2019 | 1.850 | 1.910 | 1.810 | 1.860 | 40,100 | +0.01(+0.54%) |
Oct 24, 2019 | 1.920 | 1.920 | 1.830 | 1.850 | 58,868 | -0.05(-2.63%) |
Oct 23, 2019 | 1.900 | 1.940 | 1.860 | 1.900 | 44,299 | +0.00(+0.26%) |
Oct 22, 2019 | 1.900 | 1.950 | 1.850 | 1.895 | 67,933 | +0.01(+0.26%) |
Oct 21, 2019 | 1.860 | 1.920 | 1.830 | 1.890 | 95,936 | +0.01(+0.53%) |
Oct 18, 2019 | 1.930 | 1.950 | 1.860 | 1.880 | 97,500 | -0.04(-2.08%) |
Oct 17, 2019 | 1.920 | 1.970 | 1.871 | 1.920 | 66,521 | -0.02(-1.03%) |
Oct 16, 2019 | 1.880 | 1.950 | 1.850 | 1.940 | 44,821 | +0.05(+2.65%) |
Oct 15, 2019 | 1.810 | 1.900 | 1.790 | 1.890 | 81,960 | +0.08(+4.42%) |
Oct 14, 2019 | 1.850 | 1.850 | 1.771 | 1.810 | 81,040 | -0.01(-0.55%) |
Oct 11, 2019 | 1.820 | 1.930 | 1.760 | 1.820 | 95,100 | +0.01(+0.55%) |
Oct 10, 2019 | 1.820 | 1.850 | 1.760 | 1.810 | 64,751 | -0.02(-1.09%) |
Oct 09, 2019 | 1.820 | 1.860 | 1.780 | 1.830 | 82,148 | +0.06(+3.39%) |
Oct 08, 2019 | 1.890 | 1.930 | 1.700 | 1.770 | 170,777 | -0.11(-5.85%) |
Oct 07, 2019 | 1.920 | 1.960 | 1.850 | 1.880 | 97,951 | -0.05(-2.59%) |
Oct 04, 2019 | 1.900 | 1.970 | 1.890 | 1.930 | 69,400 | +0.05(+2.66%) |
Oct 03, 2019 | 1.800 | 1.930 | 1.770 | 1.880 | 104,070 | +0.06(+3.30%) |
Oct 02, 2019 | 1.880 | 1.920 | 1.810 | 1.820 | 184,968 | -0.11(-5.94%) |