Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.500 | 3.820 | 3.500 | 3.820 | 337,800 | +0.36(+10.40%) |
Dec 30, 2019 | 3.110 | 3.460 | 3.100 | 3.460 | 168,954 | +0.38(+12.34%) |
Dec 27, 2019 | 3.010 | 3.130 | 2.940 | 3.080 | 111,700 | +0.07(+2.33%) |
Dec 26, 2019 | 3.110 | 3.160 | 2.860 | 3.010 | 259,741 | -0.14(-4.44%) |
Dec 24, 2019 | 3.200 | 3.210 | 3.100 | 3.150 | 95,800 | -0.05(-1.56%) |
Dec 23, 2019 | 3.130 | 3.265 | 3.080 | 3.200 | 176,776 | +0.07(+2.24%) |
Dec 20, 2019 | 3.210 | 3.250 | 3.100 | 3.130 | 140,100 | -0.08(-2.49%) |
Dec 19, 2019 | 3.380 | 3.390 | 3.210 | 3.210 | 169,967 | -0.13(-3.89%) |
Dec 18, 2019 | 3.230 | 3.444 | 3.170 | 3.340 | 152,256 | +0.13(+4.05%) |
Dec 17, 2019 | 3.210 | 3.296 | 3.170 | 3.210 | 109,939 | +0.03(+0.94%) |
Dec 16, 2019 | 3.240 | 3.260 | 3.050 | 3.180 | 144,844 | -0.06(-1.85%) |
Dec 13, 2019 | 3.450 | 3.466 | 3.060 | 3.240 | 202,000 | -0.24(-6.90%) |
Dec 12, 2019 | 3.490 | 3.650 | 3.250 | 3.480 | 394,680 | +0.08(+2.35%) |
Dec 11, 2019 | 3.160 | 3.460 | 3.090 | 3.400 | 449,314 | +0.32(+10.39%) |
Dec 10, 2019 | 3.000 | 3.240 | 2.760 | 3.080 | 394,507 | +0.08(+2.67%) |
Dec 09, 2019 | 2.620 | 3.040 | 2.570 | 3.000 | 555,502 | +0.45(+17.65%) |
Dec 06, 2019 | 2.660 | 2.660 | 2.550 | 2.550 | 183,200 | -0.05(-1.92%) |
Dec 05, 2019 | 2.520 | 2.640 | 2.510 | 2.600 | 112,152 | +0.08(+3.17%) |
Dec 04, 2019 | 2.580 | 2.614 | 2.520 | 2.520 | 94,810 | -0.04(-1.56%) |
Dec 03, 2019 | 2.670 | 2.730 | 2.530 | 2.560 | 165,196 | -0.11(-4.12%) |
Dec 02, 2019 | 2.480 | 2.750 | 2.390 | 2.670 | 425,564 | +0.22(+8.98%) |
Nov 29, 2019 | 2.340 | 2.500 | 2.330 | 2.450 | 236,300 | +0.14(+6.06%) |
Nov 27, 2019 | 2.340 | 2.340 | 2.270 | 2.310 | 55,000 | -0.05(-2.12%) |
Nov 26, 2019 | 2.300 | 2.446 | 2.260 | 2.360 | 74,194 | +0.03(+1.29%) |
Nov 25, 2019 | 2.320 | 2.450 | 2.300 | 2.330 | 99,242 | +0.06(+2.64%) |
Nov 22, 2019 | 2.220 | 2.310 | 2.210 | 2.270 | 63,700 | +0.05(+2.25%) |
Nov 21, 2019 | 2.250 | 2.320 | 2.210 | 2.220 | 20,481 | -0.03(-1.33%) |
Nov 20, 2019 | 2.170 | 2.350 | 2.110 | 2.250 | 61,745 | +0.03(+1.35%) |
Nov 19, 2019 | 2.280 | 2.320 | 2.191 | 2.220 | 54,351 | -0.08(-3.48%) |
Nov 18, 2019 | 2.140 | 2.300 | 2.110 | 2.300 | 59,715 | +0.11(+5.02%) |
Nov 15, 2019 | 2.380 | 2.410 | 2.100 | 2.190 | 275,600 | -0.22(-9.13%) |
Nov 14, 2019 | 2.370 | 2.420 | 2.350 | 2.410 | 36,325 | +0.01(+0.42%) |
Nov 13, 2019 | 2.390 | 2.450 | 2.336 | 2.400 | 53,094 | -0.02(-0.83%) |
Nov 12, 2019 | 2.420 | 2.450 | 2.400 | 2.420 | 62,445 | +0.00(+0.00%) |
Nov 11, 2019 | 2.450 | 2.470 | 2.410 | 2.420 | 68,928 | -0.03(-1.22%) |
Nov 08, 2019 | 2.290 | 2.500 | 2.290 | 2.450 | 228,600 | +0.08(+3.38%) |
Nov 07, 2019 | 2.340 | 2.370 | 2.250 | 2.370 | 97,214 | +0.11(+4.87%) |
Nov 06, 2019 | 2.320 | 2.320 | 2.250 | 2.260 | 24,496 | -0.09(-3.83%) |
Nov 05, 2019 | 2.370 | 2.377 | 2.230 | 2.350 | 73,977 | +0.01(+0.43%) |
Nov 04, 2019 | 2.350 | 2.361 | 2.292 | 2.340 | 108,092 | +0.05(+2.18%) |
Nov 01, 2019 | 2.130 | 2.300 | 2.100 | 2.290 | 104,000 | +0.19(+9.05%) |
Oct 31, 2019 | 2.040 | 2.150 | 1.930 | 2.100 | 173,541 | +0.04(+1.69%) |
Oct 30, 2019 | 2.050 | 2.094 | 2.010 | 2.065 | 62,178 | +0.00(+0.24%) |
Oct 29, 2019 | 2.080 | 2.125 | 2.050 | 2.060 | 49,032 | -0.06(-2.83%) |
Oct 28, 2019 | 2.130 | 2.230 | 2.100 | 2.120 | 132,511 | -0.02(-0.93%) |
Oct 25, 2019 | 2.070 | 2.180 | 2.050 | 2.140 | 69,000 | +0.09(+4.39%) |
Oct 24, 2019 | 2.120 | 2.150 | 2.050 | 2.050 | 39,701 | -0.08(-3.76%) |
Oct 23, 2019 | 2.000 | 2.141 | 1.980 | 2.130 | 112,873 | +0.13(+6.50%) |
Oct 22, 2019 | 1.960 | 2.050 | 1.930 | 2.000 | 225,355 | +0.03(+1.52%) |
Oct 21, 2019 | 2.020 | 2.030 | 1.850 | 1.970 | 250,010 | -0.05(-2.48%) |
Oct 18, 2019 | 2.140 | 2.170 | 1.950 | 2.020 | 467,300 | -0.11(-5.16%) |
Oct 17, 2019 | 2.530 | 2.530 | 2.110 | 2.130 | 1,800,279 | -0.06(-2.52%) |
Oct 16, 2019 | 2.230 | 2.300 | 2.150 | 2.185 | 57,948 | -0.06(-2.89%) |
Oct 15, 2019 | 2.280 | 2.300 | 2.170 | 2.250 | 63,600 | -0.03(-1.32%) |
Oct 14, 2019 | 2.200 | 2.390 | 2.200 | 2.280 | 69,150 | +0.09(+4.11%) |
Oct 11, 2019 | 2.050 | 2.323 | 2.050 | 2.190 | 72,500 | +0.14(+6.83%) |
Oct 10, 2019 | 2.020 | 2.100 | 2.020 | 2.050 | 58,521 | +0.05(+2.50%) |
Oct 09, 2019 | 1.990 | 2.025 | 1.950 | 2.000 | 61,749 | +0.00(+0.00%) |
Oct 08, 2019 | 2.100 | 2.120 | 1.964 | 2.000 | 132,939 | -0.08(-3.85%) |
Oct 07, 2019 | 2.100 | 2.190 | 2.080 | 2.080 | 122,924 | -0.05(-2.35%) |
Oct 04, 2019 | 2.110 | 2.157 | 2.080 | 2.130 | 47,900 | +0.01(+0.47%) |
Oct 03, 2019 | 2.010 | 2.120 | 2.010 | 2.120 | 66,246 | +0.12(+6.00%) |
Oct 02, 2019 | 2.080 | 2.080 | 1.920 | 2.000 | 174,132 | -0.12(-5.66%) |