Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.343 | 3.363 | 3.315 | 3.357 | 3,249,589 | -0.01(-0.20%) |
Dec 30, 2019 | 3.370 | 3.405 | 3.329 | 3.363 | 10,487,321 | +0.06(+1.87%) |
Dec 27, 2019 | 3.329 | 3.353 | 3.288 | 3.302 | 13,029,889 | -0.01(-0.21%) |
Dec 26, 2019 | 3.254 | 3.309 | 3.254 | 3.309 | 8,062,092 | +0.08(+2.55%) |
Dec 24, 2019 | 3.206 | 3.244 | 3.206 | 3.226 | 1,653,699 | +0.01(+0.21%) |
Dec 23, 2019 | 3.199 | 3.233 | 3.165 | 3.220 | 7,237,556 | +0.06(+1.95%) |
Dec 20, 2019 | 3.172 | 3.185 | 3.137 | 3.158 | 17,486,322 | +0.11(+3.60%) |
Dec 19, 2019 | 3.021 | 3.096 | 3.014 | 3.048 | 22,224,186 | +0.07(+2.30%) |
Dec 18, 2019 | 3.014 | 3.048 | 2.966 | 2.980 | 13,000,609 | -0.03(-1.14%) |
Dec 17, 2019 | 3.014 | 3.076 | 3.000 | 3.014 | 9,515,815 | -0.01(-0.45%) |
Dec 16, 2019 | 3.096 | 3.103 | 3.021 | 3.028 | 10,978,917 | -0.01(-0.23%) |
Dec 13, 2019 | 2.980 | 3.048 | 2.973 | 3.035 | 20,080,884 | +0.06(+2.07%) |
Dec 12, 2019 | 2.904 | 2.987 | 2.898 | 2.973 | 9,312,683 | +0.07(+2.36%) |
Dec 11, 2019 | 2.911 | 2.939 | 2.891 | 2.904 | 10,292,903 | +0.01(+0.47%) |
Dec 10, 2019 | 2.870 | 2.925 | 2.836 | 2.891 | 19,613,370 | +0.06(+2.18%) |
Dec 09, 2019 | 2.877 | 2.898 | 2.822 | 2.829 | 18,450,102 | -0.03(-1.20%) |
Dec 06, 2019 | 2.809 | 2.918 | 2.802 | 2.863 | 15,982,402 | +0.07(+2.45%) |
Dec 05, 2019 | 2.781 | 2.815 | 2.747 | 2.795 | 12,237,213 | +0.01(+0.25%) |
Dec 04, 2019 | 2.774 | 2.822 | 2.761 | 2.788 | 10,329,415 | +0.03(+0.99%) |
Dec 03, 2019 | 2.774 | 2.795 | 2.740 | 2.761 | 13,083,148 | -0.03(-0.98%) |
Dec 02, 2019 | 2.733 | 2.809 | 2.726 | 2.788 | 10,454,743 | +0.07(+2.52%) |
Nov 29, 2019 | 2.747 | 2.754 | 2.702 | 2.719 | 7,156,103 | -0.06(-2.22%) |
Nov 27, 2019 | 2.719 | 2.802 | 2.719 | 2.781 | 17,731,866 | +0.05(+1.75%) |
Nov 26, 2019 | 2.699 | 2.767 | 2.685 | 2.733 | 17,007,626 | +0.04(+1.53%) |
Nov 25, 2019 | 2.719 | 2.795 | 2.692 | 2.692 | 24,413,666 | -0.01(-0.51%) |
Nov 22, 2019 | 2.658 | 2.730 | 2.658 | 2.706 | 30,602,342 | +0.04(+1.54%) |
Nov 21, 2019 | 2.500 | 2.672 | 2.500 | 2.665 | 63,998,404 | +0.20(+8.06%) |
Nov 20, 2019 | 2.425 | 2.487 | 2.425 | 2.466 | 11,115,043 | -0.01(-0.28%) |
Nov 19, 2019 | 2.459 | 2.473 | 2.411 | 2.473 | 9,893,785 | +0.03(+1.12%) |
Nov 18, 2019 | 2.493 | 2.493 | 2.418 | 2.445 | 12,750,613 | -0.08(-2.99%) |
Nov 15, 2019 | 2.528 | 2.547 | 2.493 | 2.521 | 4,661,394 | +0.03(+1.38%) |
Nov 14, 2019 | 2.466 | 2.507 | 2.425 | 2.487 | 10,235,619 | +0.01(+0.28%) |
Nov 13, 2019 | 2.459 | 2.493 | 2.445 | 2.480 | 9,148,397 | -0.01(-0.55%) |
Nov 12, 2019 | 2.466 | 2.507 | 2.439 | 2.493 | 11,643,623 | +0.01(+0.54%) |
Nov 11, 2019 | 2.446 | 2.507 | 2.439 | 2.480 | 15,325,654 | +0.01(+0.55%) |
Nov 08, 2019 | 2.487 | 2.542 | 2.439 | 2.466 | 18,553,906 | -0.05(-2.17%) |
Nov 07, 2019 | 2.494 | 2.555 | 2.480 | 2.521 | 16,226,126 | +0.10(+3.94%) |
Nov 06, 2019 | 2.446 | 2.480 | 2.412 | 2.425 | 17,932,458 | -0.08(-3.01%) |
Nov 05, 2019 | 2.460 | 2.521 | 2.460 | 2.501 | 14,286,996 | +0.08(+3.10%) |
Nov 04, 2019 | 2.432 | 2.473 | 2.425 | 2.425 | 25,737,314 | +0.07(+2.90%) |
Nov 01, 2019 | 2.289 | 2.371 | 2.286 | 2.357 | 18,216,680 | +0.11(+4.86%) |
Oct 31, 2019 | 2.282 | 2.311 | 2.227 | 2.248 | 10,941,595 | +0.00(+0.00%) |
Oct 30, 2019 | 2.186 | 2.275 | 2.159 | 2.248 | 16,473,841 | +0.05(+2.49%) |
Oct 29, 2019 | 2.207 | 2.248 | 2.186 | 2.193 | 20,566,646 | -0.02(-0.93%) |
Oct 28, 2019 | 2.255 | 2.282 | 2.214 | 2.214 | 11,995,805 | -0.01(-0.61%) |
Oct 25, 2019 | 2.200 | 2.255 | 2.200 | 2.227 | 12,826,761 | +0.04(+1.88%) |
Oct 24, 2019 | 2.234 | 2.241 | 2.152 | 2.186 | 13,794,391 | -0.04(-1.84%) |
Oct 23, 2019 | 2.207 | 2.241 | 2.200 | 2.227 | 9,420,703 | +0.04(+1.88%) |
Oct 22, 2019 | 2.152 | 2.227 | 2.145 | 2.186 | 10,124,014 | +0.01(+0.63%) |
Oct 21, 2019 | 2.138 | 2.173 | 2.138 | 2.173 | 11,019,465 | +0.03(+1.60%) |
Oct 18, 2019 | 2.179 | 2.197 | 2.138 | 2.138 | 6,588,360 | -0.01(-0.63%) |
Oct 17, 2019 | 2.166 | 2.200 | 2.152 | 2.152 | 7,860,061 | -0.01(-0.32%) |
Oct 16, 2019 | 2.145 | 2.197 | 2.145 | 2.159 | 7,871,468 | -0.02(-0.94%) |
Oct 15, 2019 | 2.173 | 2.220 | 2.159 | 2.179 | 10,152,974 | +0.03(+1.59%) |
Oct 14, 2019 | 2.138 | 2.179 | 2.132 | 2.145 | 5,868,445 | -0.05(-2.18%) |
Oct 11, 2019 | 2.159 | 2.214 | 2.159 | 2.193 | 15,816,574 | +0.08(+3.88%) |
Oct 10, 2019 | 2.077 | 2.145 | 2.070 | 2.111 | 20,911,800 | +0.05(+2.32%) |
Oct 09, 2019 | 2.077 | 2.091 | 2.022 | 2.063 | 11,502,153 | +0.00(+0.00%) |
Oct 08, 2019 | 2.077 | 2.097 | 2.029 | 2.063 | 22,571,256 | -0.04(-1.95%) |
Oct 07, 2019 | 2.152 | 2.166 | 2.084 | 2.104 | 10,383,771 | -0.07(-3.14%) |
Oct 04, 2019 | 2.138 | 2.186 | 2.138 | 2.173 | 14,341,354 | +0.05(+2.58%) |
Oct 03, 2019 | 2.056 | 2.118 | 2.026 | 2.118 | 18,743,164 | +0.07(+3.33%) |
Oct 02, 2019 | 2.056 | 2.070 | 2.026 | 2.050 | 12,878,168 | -0.06(-2.91%) |