Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.137 | 3.161 | 3.058 | 3.066 | 1,897,051 | -0.07(-2.28%) |
Dec 30, 2019 | 3.185 | 3.232 | 3.121 | 3.137 | 445,851 | -0.06(-2.01%) |
Dec 27, 2019 | 3.280 | 3.304 | 3.162 | 3.201 | 229,852 | -0.02(-0.73%) |
Dec 26, 2019 | 3.225 | 3.343 | 3.209 | 3.225 | 456,726 | -0.01(-0.24%) |
Dec 24, 2019 | 3.319 | 3.367 | 3.194 | 3.233 | 255,151 | -0.06(-1.91%) |
Dec 23, 2019 | 3.241 | 3.335 | 3.217 | 3.296 | 247,139 | +0.06(+1.70%) |
Dec 20, 2019 | 3.233 | 3.343 | 3.186 | 3.241 | 308,037 | -0.02(-0.48%) |
Dec 19, 2019 | 3.154 | 3.327 | 3.154 | 3.256 | 336,580 | +0.08(+2.48%) |
Dec 18, 2019 | 3.146 | 3.225 | 3.107 | 3.178 | 206,668 | +0.04(+1.25%) |
Dec 17, 2019 | 3.115 | 3.178 | 3.076 | 3.139 | 251,736 | +0.03(+1.01%) |
Dec 16, 2019 | 3.021 | 3.131 | 3.005 | 3.107 | 326,905 | +0.10(+3.40%) |
Dec 13, 2019 | 2.895 | 3.028 | 2.851 | 3.005 | 266,974 | +0.14(+4.95%) |
Dec 12, 2019 | 2.847 | 2.871 | 2.808 | 2.863 | 137,535 | +0.02(+0.55%) |
Dec 11, 2019 | 2.832 | 2.926 | 2.832 | 2.847 | 237,501 | +0.02(+0.56%) |
Dec 10, 2019 | 2.777 | 2.855 | 2.769 | 2.832 | 359,026 | +0.03(+1.12%) |
Dec 09, 2019 | 2.753 | 2.847 | 2.753 | 2.800 | 221,549 | +0.02(+0.57%) |
Dec 06, 2019 | 2.777 | 2.832 | 2.761 | 2.785 | 250,193 | +0.01(+0.28%) |
Dec 05, 2019 | 2.832 | 2.879 | 2.769 | 2.777 | 190,070 | -0.07(-2.49%) |
Dec 04, 2019 | 2.871 | 2.879 | 2.792 | 2.847 | 194,446 | -0.03(-1.09%) |
Dec 03, 2019 | 2.910 | 2.919 | 2.864 | 2.879 | 97,761 | -0.04(-1.35%) |
Dec 02, 2019 | 2.895 | 3.076 | 2.895 | 2.918 | 261,989 | +0.04(+1.37%) |
Nov 29, 2019 | 2.840 | 2.895 | 2.824 | 2.879 | 94,203 | +0.02(+0.55%) |
Nov 27, 2019 | 2.847 | 2.926 | 2.767 | 2.863 | 216,885 | -0.01(-0.30%) |
Nov 26, 2019 | 2.911 | 2.950 | 2.841 | 2.872 | 148,107 | -0.05(-1.60%) |
Nov 25, 2019 | 2.950 | 3.074 | 2.911 | 2.919 | 328,467 | -0.02(-0.53%) |
Nov 22, 2019 | 2.833 | 2.942 | 2.833 | 2.934 | 196,330 | +0.06(+2.17%) |
Nov 21, 2019 | 2.872 | 2.903 | 2.755 | 2.872 | 275,923 | +0.00(+0.00%) |
Nov 20, 2019 | 2.849 | 2.912 | 2.849 | 2.872 | 217,187 | -0.02(-0.54%) |
Nov 19, 2019 | 2.965 | 2.965 | 2.872 | 2.887 | 221,283 | -0.03(-1.07%) |
Nov 18, 2019 | 2.957 | 2.996 | 2.895 | 2.919 | 268,908 | -0.06(-2.09%) |
Nov 15, 2019 | 2.973 | 3.012 | 2.919 | 2.981 | 234,491 | -0.02(-0.52%) |
Nov 14, 2019 | 3.082 | 3.098 | 2.965 | 2.996 | 225,440 | -0.09(-3.02%) |
Nov 13, 2019 | 3.090 | 3.105 | 3.059 | 3.090 | 197,638 | +0.00(+0.00%) |
Nov 12, 2019 | 3.105 | 3.121 | 3.067 | 3.090 | 159,330 | -0.01(-0.25%) |
Nov 11, 2019 | 3.098 | 3.121 | 3.090 | 3.098 | 90,340 | -0.02(-0.50%) |
Nov 08, 2019 | 3.129 | 3.149 | 3.090 | 3.113 | 114,868 | -0.02(-0.50%) |
Nov 07, 2019 | 3.152 | 3.183 | 3.090 | 3.129 | 119,931 | -0.02(-0.74%) |
Nov 06, 2019 | 3.121 | 3.183 | 3.105 | 3.152 | 238,072 | +0.01(+0.25%) |
Nov 05, 2019 | 3.113 | 3.175 | 3.113 | 3.144 | 172,397 | +0.00(+0.00%) |
Nov 04, 2019 | 3.160 | 3.222 | 3.129 | 3.144 | 182,484 | -0.02(-0.74%) |
Nov 01, 2019 | 3.207 | 3.239 | 3.160 | 3.168 | 118,466 | +0.02(+0.49%) |
Oct 31, 2019 | 3.191 | 3.191 | 3.136 | 3.152 | 91,497 | -0.04(-1.22%) |
Oct 30, 2019 | 3.183 | 3.269 | 3.176 | 3.191 | 96,715 | -0.01(-0.30%) |
Oct 29, 2019 | 3.170 | 3.216 | 3.100 | 3.201 | 153,909 | +0.07(+2.22%) |
Oct 28, 2019 | 3.146 | 3.146 | 3.092 | 3.131 | 198,143 | +0.02(+0.50%) |
Oct 25, 2019 | 3.115 | 3.131 | 3.077 | 3.115 | 183,553 | +0.00(+0.00%) |
Oct 24, 2019 | 3.201 | 3.201 | 3.100 | 3.115 | 209,072 | -0.09(-2.66%) |
Oct 23, 2019 | 3.255 | 3.270 | 3.177 | 3.201 | 197,469 | -0.06(-1.90%) |
Oct 22, 2019 | 3.278 | 3.340 | 3.231 | 3.262 | 311,224 | +0.00(+0.00%) |
Oct 21, 2019 | 3.208 | 3.270 | 3.170 | 3.262 | 416,062 | +0.05(+1.69%) |
Oct 18, 2019 | 3.108 | 3.316 | 3.100 | 3.208 | 347,962 | +0.09(+2.72%) |
Oct 17, 2019 | 3.154 | 3.185 | 3.092 | 3.123 | 277,191 | -0.01(-0.25%) |
Oct 16, 2019 | 3.139 | 3.229 | 3.123 | 3.131 | 122,242 | -0.04(-1.22%) |
Oct 15, 2019 | 3.324 | 3.324 | 3.131 | 3.170 | 233,829 | -0.08(-2.38%) |
Oct 14, 2019 | 3.332 | 3.340 | 3.208 | 3.247 | 296,545 | -0.09(-2.78%) |
Oct 11, 2019 | 3.332 | 3.398 | 3.324 | 3.340 | 278,887 | -0.02(-0.69%) |
Oct 10, 2019 | 3.541 | 3.541 | 3.309 | 3.363 | 402,410 | -0.16(-4.59%) |
Oct 09, 2019 | 3.626 | 3.626 | 3.487 | 3.525 | 140,883 | -0.07(-1.95%) |
Oct 08, 2019 | 3.641 | 3.654 | 3.587 | 3.595 | 94,120 | -0.06(-1.69%) |
Oct 07, 2019 | 3.688 | 3.711 | 3.633 | 3.657 | 121,120 | -0.05(-1.46%) |
Oct 04, 2019 | 3.749 | 3.769 | 3.672 | 3.711 | 172,687 | -0.06(-1.64%) |
Oct 03, 2019 | 3.834 | 3.873 | 3.757 | 3.773 | 175,721 | -0.07(-1.81%) |
Oct 02, 2019 | 3.834 | 3.904 | 3.788 | 3.842 | 174,560 | -0.01(-0.20%) |