Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.360 | 2.590 | 2.360 | 2.590 | 541,300 | +0.23(+9.75%) |
Dec 30, 2019 | 2.550 | 2.569 | 2.350 | 2.360 | 832,657 | -0.18(-7.09%) |
Dec 27, 2019 | 2.840 | 2.900 | 2.510 | 2.540 | 1,024,400 | -0.25(-8.96%) |
Dec 26, 2019 | 2.550 | 2.810 | 2.550 | 2.790 | 820,567 | +0.26(+10.28%) |
Dec 24, 2019 | 2.530 | 2.530 | 2.430 | 2.530 | 367,200 | +0.02(+0.80%) |
Dec 23, 2019 | 2.390 | 2.530 | 2.350 | 2.510 | 738,996 | +0.06(+2.45%) |
Dec 20, 2019 | 2.410 | 2.450 | 2.350 | 2.450 | 696,300 | +0.04(+1.66%) |
Dec 19, 2019 | 2.440 | 2.475 | 2.380 | 2.410 | 415,656 | -0.02(-0.82%) |
Dec 18, 2019 | 2.420 | 2.480 | 2.390 | 2.430 | 482,071 | +0.04(+1.67%) |
Dec 17, 2019 | 2.540 | 2.540 | 2.370 | 2.390 | 600,776 | -0.10(-4.02%) |
Dec 16, 2019 | 2.440 | 2.510 | 2.420 | 2.490 | 947,961 | +0.05(+2.05%) |
Dec 13, 2019 | 2.400 | 2.478 | 2.385 | 2.440 | 425,700 | +0.00(+0.00%) |
Dec 12, 2019 | 2.370 | 2.580 | 2.300 | 2.440 | 843,339 | +0.08(+3.39%) |
Dec 11, 2019 | 2.380 | 2.450 | 2.320 | 2.360 | 502,558 | -0.01(-0.42%) |
Dec 10, 2019 | 2.440 | 2.471 | 2.320 | 2.370 | 625,265 | -0.11(-4.44%) |
Dec 09, 2019 | 2.700 | 2.700 | 2.380 | 2.480 | 779,874 | -0.17(-6.42%) |
Dec 06, 2019 | 2.770 | 3.000 | 2.620 | 2.650 | 934,800 | -0.26(-8.93%) |
Dec 05, 2019 | 3.210 | 3.450 | 2.710 | 2.910 | 2,685,944 | -0.12(-3.96%) |
Dec 04, 2019 | 2.430 | 3.320 | 2.310 | 3.030 | 2,849,876 | +0.67(+28.39%) |
Dec 03, 2019 | 2.380 | 2.380 | 2.250 | 2.360 | 388,610 | +0.00(+0.00%) |
Dec 02, 2019 | 2.430 | 2.430 | 2.320 | 2.360 | 368,255 | -0.04(-1.67%) |
Nov 29, 2019 | 2.390 | 2.430 | 2.351 | 2.400 | 254,700 | +0.04(+1.69%) |
Nov 27, 2019 | 2.380 | 2.420 | 2.320 | 2.360 | 320,100 | -0.01(-0.42%) |
Nov 26, 2019 | 2.480 | 2.550 | 2.320 | 2.370 | 387,698 | -0.09(-3.66%) |
Nov 25, 2019 | 2.310 | 2.550 | 2.310 | 2.460 | 446,247 | +0.15(+6.49%) |
Nov 22, 2019 | 2.400 | 2.430 | 2.310 | 2.310 | 348,200 | -0.09(-3.75%) |
Nov 21, 2019 | 2.450 | 2.450 | 2.360 | 2.400 | 268,612 | -0.02(-0.83%) |
Nov 20, 2019 | 2.400 | 2.560 | 2.400 | 2.420 | 415,408 | +0.01(+0.41%) |
Nov 19, 2019 | 2.400 | 2.450 | 2.350 | 2.410 | 361,884 | +0.01(+0.42%) |
Nov 18, 2019 | 2.470 | 2.500 | 2.320 | 2.400 | 471,554 | -0.08(-3.23%) |
Nov 15, 2019 | 2.450 | 2.500 | 2.412 | 2.480 | 258,500 | +0.08(+3.33%) |
Nov 14, 2019 | 2.500 | 2.540 | 2.380 | 2.400 | 514,759 | +0.01(+0.42%) |
Nov 13, 2019 | 2.360 | 2.460 | 2.300 | 2.390 | 240,197 | +0.04(+1.70%) |
Nov 12, 2019 | 2.410 | 2.470 | 2.330 | 2.350 | 393,652 | -0.10(-4.08%) |
Nov 11, 2019 | 2.470 | 2.500 | 2.400 | 2.450 | 282,686 | -0.02(-0.81%) |
Nov 08, 2019 | 2.570 | 2.610 | 2.450 | 2.470 | 464,400 | -0.10(-3.89%) |
Nov 07, 2019 | 2.550 | 2.680 | 2.520 | 2.570 | 276,319 | +0.02(+0.78%) |
Nov 06, 2019 | 2.750 | 2.750 | 2.530 | 2.550 | 404,472 | -0.16(-5.90%) |
Nov 05, 2019 | 2.760 | 2.800 | 2.660 | 2.710 | 272,845 | -0.05(-1.81%) |
Nov 04, 2019 | 2.790 | 2.960 | 2.750 | 2.760 | 370,287 | -0.02(-0.72%) |
Nov 01, 2019 | 2.690 | 2.810 | 2.669 | 2.780 | 252,100 | +0.06(+2.21%) |
Oct 31, 2019 | 2.760 | 2.795 | 2.660 | 2.720 | 344,308 | -0.06(-2.16%) |
Oct 30, 2019 | 2.900 | 2.920 | 2.728 | 2.780 | 311,256 | -0.12(-4.14%) |
Oct 29, 2019 | 2.800 | 2.920 | 2.770 | 2.900 | 295,421 | +0.09(+3.20%) |
Oct 28, 2019 | 2.780 | 2.820 | 2.720 | 2.810 | 245,922 | +0.06(+2.18%) |
Oct 25, 2019 | 2.730 | 2.820 | 2.690 | 2.750 | 216,900 | +0.03(+1.10%) |
Oct 24, 2019 | 2.790 | 2.820 | 2.690 | 2.720 | 230,989 | -0.06(-2.16%) |
Oct 23, 2019 | 2.740 | 2.900 | 2.725 | 2.780 | 240,063 | +0.00(+0.00%) |
Oct 22, 2019 | 2.770 | 2.820 | 2.650 | 2.780 | 360,886 | +0.00(+0.00%) |
Oct 21, 2019 | 2.860 | 2.860 | 2.750 | 2.780 | 166,290 | -0.03(-1.07%) |
Oct 18, 2019 | 2.780 | 2.850 | 2.695 | 2.810 | 304,000 | +0.00(+0.00%) |
Oct 17, 2019 | 2.860 | 2.910 | 2.800 | 2.810 | 166,581 | -0.05(-1.75%) |
Oct 16, 2019 | 2.730 | 2.900 | 2.725 | 2.860 | 171,250 | +0.11(+4.00%) |
Oct 15, 2019 | 2.650 | 2.800 | 2.630 | 2.750 | 229,496 | +0.10(+3.77%) |
Oct 14, 2019 | 2.780 | 2.780 | 2.640 | 2.650 | 313,053 | -0.12(-4.33%) |
Oct 11, 2019 | 2.820 | 2.880 | 2.750 | 2.770 | 249,400 | +0.01(+0.36%) |
Oct 10, 2019 | 2.940 | 2.950 | 2.750 | 2.760 | 388,431 | -0.16(-5.48%) |
Oct 09, 2019 | 2.970 | 3.030 | 2.840 | 2.920 | 409,646 | +0.01(+0.34%) |
Oct 08, 2019 | 3.010 | 3.040 | 2.865 | 2.910 | 429,037 | -0.12(-3.96%) |
Oct 07, 2019 | 3.050 | 3.090 | 3.000 | 3.030 | 257,295 | -0.04(-1.30%) |
Oct 04, 2019 | 3.120 | 3.120 | 3.010 | 3.070 | 215,300 | +0.00(+0.00%) |
Oct 03, 2019 | 3.130 | 3.150 | 3.010 | 3.070 | 244,641 | -0.07(-2.23%) |
Oct 02, 2019 | 3.150 | 3.330 | 3.090 | 3.140 | 432,537 | +0.06(+1.95%) |