Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.850 | 3.080 | 2.820 | 2.870 | 23,000 | +0.11(+3.99%) |
Dec 30, 2019 | 2.810 | 2.890 | 2.700 | 2.760 | 42,116 | -0.10(-3.50%) |
Dec 27, 2019 | 2.840 | 2.910 | 2.840 | 2.860 | 11,400 | +0.00(+0.00%) |
Dec 26, 2019 | 2.880 | 3.095 | 2.820 | 2.860 | 8,661 | -0.08(-2.72%) |
Dec 24, 2019 | 2.970 | 2.970 | 2.810 | 2.940 | 5,600 | +0.08(+2.80%) |
Dec 23, 2019 | 3.060 | 3.060 | 2.860 | 2.860 | 40,609 | -0.32(-10.06%) |
Dec 20, 2019 | 3.180 | 3.180 | 3.000 | 3.180 | 65,500 | +0.03(+0.95%) |
Dec 19, 2019 | 3.110 | 3.250 | 3.110 | 3.150 | 27,582 | -0.01(-0.32%) |
Dec 18, 2019 | 3.230 | 3.300 | 3.100 | 3.160 | 36,498 | +0.00(+0.00%) |
Dec 17, 2019 | 3.060 | 3.363 | 3.060 | 3.160 | 67,639 | +0.08(+2.60%) |
Dec 16, 2019 | 3.030 | 3.300 | 3.010 | 3.080 | 90,758 | -0.12(-3.75%) |
Dec 13, 2019 | 3.010 | 3.290 | 2.920 | 3.200 | 74,100 | +0.12(+3.90%) |
Dec 12, 2019 | 3.290 | 3.440 | 3.020 | 3.080 | 112,993 | -0.12(-3.75%) |
Dec 11, 2019 | 2.790 | 3.310 | 2.780 | 3.200 | 169,678 | +0.31(+10.73%) |
Dec 10, 2019 | 2.830 | 2.912 | 2.770 | 2.890 | 22,284 | +0.04(+1.40%) |
Dec 09, 2019 | 2.830 | 2.930 | 2.810 | 2.850 | 10,578 | +0.00(+0.00%) |
Dec 06, 2019 | 2.700 | 2.850 | 2.700 | 2.850 | 43,800 | +0.15(+5.56%) |
Dec 05, 2019 | 2.720 | 2.910 | 2.650 | 2.700 | 10,559 | +0.07(+2.66%) |
Dec 04, 2019 | 2.770 | 2.940 | 2.630 | 2.630 | 29,381 | -0.07(-2.59%) |
Dec 03, 2019 | 2.700 | 2.860 | 2.550 | 2.700 | 70,433 | +0.08(+3.25%) |
Dec 02, 2019 | 2.880 | 2.895 | 2.530 | 2.615 | 67,199 | -0.18(-6.61%) |
Nov 29, 2019 | 2.890 | 3.000 | 2.800 | 2.800 | 11,100 | -0.05(-1.75%) |
Nov 27, 2019 | 2.520 | 3.050 | 2.520 | 2.850 | 71,000 | +0.21(+7.95%) |
Nov 26, 2019 | 2.620 | 2.820 | 2.360 | 2.640 | 25,936 | -0.03(-1.12%) |
Nov 25, 2019 | 2.860 | 2.860 | 2.670 | 2.670 | 5,302 | -0.17(-5.82%) |
Nov 22, 2019 | 2.853 | 2.900 | 2.700 | 2.835 | 26,600 | +0.04(+1.25%) |
Nov 21, 2019 | 2.930 | 2.960 | 2.800 | 2.800 | 13,666 | -0.13(-4.44%) |
Nov 20, 2019 | 2.940 | 3.150 | 2.930 | 2.930 | 54,869 | +0.01(+0.34%) |
Nov 19, 2019 | 2.800 | 3.017 | 2.800 | 2.920 | 42,804 | +0.07(+2.46%) |
Nov 18, 2019 | 2.900 | 2.923 | 2.580 | 2.850 | 25,121 | -0.07(-2.40%) |
Nov 15, 2019 | 3.060 | 3.750 | 2.900 | 2.920 | 265,400 | -0.28(-8.75%) |
Nov 14, 2019 | 3.020 | 3.200 | 2.910 | 3.200 | 37,911 | +0.31(+10.73%) |
Nov 13, 2019 | 2.950 | 2.956 | 2.890 | 2.890 | 6,291 | -0.06(-2.03%) |
Nov 12, 2019 | 2.890 | 2.979 | 2.890 | 2.950 | 4,884 | +0.03(+1.03%) |
Nov 11, 2019 | 2.920 | 3.020 | 2.920 | 2.920 | 3,241 | -0.15(-4.89%) |
Nov 08, 2019 | 2.980 | 3.070 | 2.916 | 3.070 | 9,600 | +0.18(+6.23%) |
Nov 07, 2019 | 3.100 | 3.100 | 2.860 | 2.890 | 21,499 | -0.21(-6.77%) |
Nov 06, 2019 | 3.250 | 3.250 | 3.040 | 3.100 | 9,433 | -0.15(-4.62%) |
Nov 05, 2019 | 3.216 | 3.256 | 3.000 | 3.250 | 17,291 | -0.19(-5.52%) |
Nov 04, 2019 | 3.180 | 3.480 | 3.180 | 3.440 | 55,136 | +0.43(+14.29%) |
Nov 01, 2019 | 2.940 | 3.068 | 2.940 | 3.010 | 9,200 | +0.06(+2.03%) |
Oct 31, 2019 | 3.020 | 3.141 | 2.950 | 2.950 | 7,851 | -0.07(-2.32%) |
Oct 30, 2019 | 3.320 | 3.320 | 3.020 | 3.020 | 11,409 | -0.29(-8.62%) |
Oct 29, 2019 | 3.240 | 3.370 | 3.240 | 3.305 | 9,016 | +0.05(+1.38%) |
Oct 28, 2019 | 3.260 | 3.500 | 3.250 | 3.260 | 16,104 | +0.01(+0.31%) |
Oct 25, 2019 | 3.390 | 3.390 | 3.210 | 3.250 | 3,600 | -0.17(-4.97%) |
Oct 24, 2019 | 3.160 | 3.420 | 3.120 | 3.420 | 15,457 | +0.17(+5.23%) |
Oct 23, 2019 | 3.250 | 3.360 | 3.160 | 3.250 | 5,047 | +0.00(+0.00%) |
Oct 22, 2019 | 2.990 | 3.250 | 2.990 | 3.250 | 9,302 | +0.31(+10.54%) |
Oct 21, 2019 | 3.360 | 3.360 | 2.880 | 2.940 | 32,223 | -0.42(-12.50%) |
Oct 18, 2019 | 3.090 | 3.360 | 3.090 | 3.360 | 10,300 | +0.16(+5.00%) |
Oct 17, 2019 | 2.780 | 3.505 | 2.780 | 3.200 | 32,630 | +0.19(+6.31%) |
Oct 16, 2019 | 2.540 | 3.150 | 2.540 | 3.010 | 27,875 | +0.46(+18.04%) |
Oct 15, 2019 | 2.450 | 2.757 | 2.400 | 2.550 | 32,079 | +0.08(+3.24%) |
Oct 14, 2019 | 2.200 | 2.573 | 2.200 | 2.470 | 73,178 | +0.26(+11.76%) |
Oct 11, 2019 | 2.220 | 2.360 | 2.210 | 2.210 | 14,700 | -0.01(-0.45%) |
Oct 10, 2019 | 2.260 | 2.350 | 2.210 | 2.220 | 24,227 | -0.08(-3.48%) |
Oct 09, 2019 | 2.210 | 2.410 | 2.210 | 2.300 | 20,538 | +0.10(+4.55%) |
Oct 08, 2019 | 2.280 | 2.280 | 2.200 | 2.200 | 1,182 | -0.12(-5.17%) |
Oct 07, 2019 | 2.280 | 2.405 | 2.280 | 2.320 | 6,152 | +0.01(+0.43%) |
Oct 04, 2019 | 2.300 | 2.540 | 2.260 | 2.310 | 21,500 | +0.02(+0.87%) |
Oct 03, 2019 | 2.300 | 2.340 | 2.210 | 2.290 | 20,247 | +0.01(+0.44%) |
Oct 02, 2019 | 2.460 | 2.460 | 2.150 | 2.280 | 5,790 | -0.18(-7.32%) |