Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.459 | 3.567 | 3.430 | 3.531 | 1,993,354 | +0.04(+1.23%) |
Dec 30, 2019 | 3.452 | 3.574 | 3.452 | 3.488 | 2,971,478 | +0.03(+0.83%) |
Dec 27, 2019 | 3.617 | 3.646 | 3.416 | 3.459 | 4,334,238 | -0.16(-4.37%) |
Dec 26, 2019 | 3.516 | 3.710 | 3.502 | 3.617 | 4,026,380 | +0.13(+3.70%) |
Dec 24, 2019 | 3.481 | 3.531 | 3.398 | 3.488 | 1,949,041 | -0.01(-0.41%) |
Dec 23, 2019 | 3.552 | 3.646 | 3.481 | 3.502 | 5,206,111 | +0.01(+0.21%) |
Dec 20, 2019 | 3.459 | 3.556 | 3.459 | 3.495 | 6,089,728 | +0.01(+0.21%) |
Dec 19, 2019 | 3.201 | 3.509 | 3.201 | 3.488 | 7,642,119 | +0.29(+8.97%) |
Dec 18, 2019 | 3.036 | 3.222 | 3.014 | 3.201 | 7,777,521 | +0.18(+5.94%) |
Dec 17, 2019 | 3.043 | 3.100 | 2.993 | 3.021 | 2,571,557 | -0.01(-0.47%) |
Dec 16, 2019 | 2.935 | 3.050 | 2.921 | 3.036 | 4,932,606 | +0.11(+3.93%) |
Dec 13, 2019 | 2.942 | 2.967 | 2.899 | 2.921 | 5,446,364 | -0.03(-0.97%) |
Dec 12, 2019 | 2.928 | 3.000 | 2.892 | 2.949 | 4,413,722 | -0.01(-0.48%) |
Dec 11, 2019 | 2.949 | 2.971 | 2.827 | 2.964 | 3,558,157 | +0.00(+0.00%) |
Dec 10, 2019 | 2.978 | 3.100 | 2.928 | 2.964 | 5,199,886 | -0.02(-0.72%) |
Dec 09, 2019 | 2.914 | 3.007 | 2.871 | 2.985 | 6,022,361 | +0.11(+4.00%) |
Dec 06, 2019 | 2.713 | 2.871 | 2.713 | 2.871 | 6,069,662 | +0.22(+8.11%) |
Dec 05, 2019 | 2.583 | 2.705 | 2.540 | 2.655 | 5,184,540 | +0.17(+6.63%) |
Dec 04, 2019 | 2.512 | 2.548 | 2.483 | 2.490 | 2,412,291 | -0.01(-0.29%) |
Dec 03, 2019 | 2.512 | 2.512 | 2.440 | 2.497 | 3,865,251 | -0.01(-0.57%) |
Dec 02, 2019 | 2.590 | 2.597 | 2.483 | 2.512 | 2,665,048 | -0.07(-2.76%) |
Nov 29, 2019 | 2.569 | 2.637 | 2.512 | 2.583 | 2,150,003 | +0.02(+0.84%) |
Nov 27, 2019 | 2.597 | 2.604 | 2.547 | 2.562 | 2,047,976 | -0.01(-0.28%) |
Nov 26, 2019 | 2.633 | 2.654 | 2.569 | 2.569 | 2,978,368 | -0.08(-2.97%) |
Nov 25, 2019 | 2.569 | 2.769 | 2.505 | 2.647 | 5,164,209 | +0.01(+0.54%) |
Nov 22, 2019 | 2.654 | 2.704 | 2.576 | 2.633 | 2,608,706 | +0.01(+0.27%) |
Nov 21, 2019 | 2.612 | 2.704 | 2.590 | 2.626 | 2,982,970 | +0.03(+1.10%) |
Nov 20, 2019 | 2.540 | 2.733 | 2.533 | 2.597 | 4,100,829 | +0.09(+3.70%) |
Nov 19, 2019 | 2.419 | 2.583 | 2.348 | 2.505 | 3,785,870 | +0.09(+3.54%) |
Nov 18, 2019 | 2.554 | 2.562 | 2.383 | 2.419 | 2,990,034 | -0.14(-5.31%) |
Nov 15, 2019 | 2.476 | 2.597 | 2.440 | 2.554 | 2,521,114 | +0.11(+4.37%) |
Nov 14, 2019 | 2.426 | 2.554 | 2.419 | 2.447 | 2,412,676 | +0.04(+1.48%) |
Nov 13, 2019 | 2.462 | 2.512 | 2.376 | 2.412 | 1,472,447 | -0.05(-2.03%) |
Nov 12, 2019 | 2.376 | 2.519 | 2.355 | 2.462 | 2,790,004 | +0.06(+2.68%) |
Nov 11, 2019 | 2.312 | 2.419 | 2.248 | 2.397 | 2,604,153 | +0.06(+2.44%) |
Nov 08, 2019 | 2.348 | 2.405 | 2.312 | 2.340 | 2,105,156 | -0.03(-1.20%) |
Nov 07, 2019 | 2.476 | 2.476 | 2.319 | 2.369 | 4,018,680 | -0.07(-2.92%) |
Nov 06, 2019 | 2.505 | 2.519 | 2.376 | 2.440 | 3,091,926 | -0.06(-2.56%) |
Nov 05, 2019 | 2.711 | 2.733 | 2.476 | 2.505 | 3,791,491 | -0.10(-3.84%) |
Nov 04, 2019 | 2.583 | 2.644 | 2.562 | 2.604 | 2,302,920 | +0.03(+1.11%) |
Nov 01, 2019 | 2.562 | 2.597 | 2.462 | 2.576 | 2,016,443 | +0.02(+0.84%) |
Oct 31, 2019 | 2.704 | 2.704 | 2.462 | 2.554 | 5,322,280 | -0.16(-6.04%) |
Oct 30, 2019 | 2.669 | 2.733 | 2.597 | 2.719 | 2,890,041 | +0.03(+1.06%) |
Oct 29, 2019 | 2.661 | 2.719 | 2.626 | 2.690 | 2,636,022 | +0.01(+0.53%) |
Oct 28, 2019 | 2.647 | 2.804 | 2.640 | 2.676 | 3,033,157 | +0.00(+0.00%) |
Oct 25, 2019 | 2.783 | 2.804 | 2.669 | 2.676 | 3,235,166 | -0.05(-1.83%) |
Oct 24, 2019 | 3.011 | 3.054 | 2.640 | 2.726 | 11,236,876 | -0.29(-9.48%) |
Oct 23, 2019 | 2.868 | 3.082 | 2.783 | 3.011 | 7,466,334 | +0.16(+5.76%) |
Oct 22, 2019 | 2.818 | 2.890 | 2.733 | 2.847 | 3,961,343 | +0.03(+1.01%) |
Oct 21, 2019 | 2.861 | 2.876 | 2.776 | 2.818 | 3,531,342 | -0.04(-1.25%) |
Oct 18, 2019 | 2.840 | 2.925 | 2.818 | 2.854 | 3,443,004 | +0.04(+1.27%) |
Oct 17, 2019 | 2.897 | 2.933 | 2.754 | 2.818 | 5,478,121 | -0.04(-1.25%) |
Oct 16, 2019 | 2.740 | 2.904 | 2.711 | 2.854 | 9,217,827 | +0.10(+3.63%) |
Oct 15, 2019 | 2.947 | 3.054 | 2.733 | 2.754 | 12,924,264 | -0.24(-8.10%) |
Oct 14, 2019 | 2.997 | 3.189 | 2.897 | 2.997 | 12,977,079 | +0.05(+1.70%) |
Oct 11, 2019 | 2.890 | 3.054 | 2.811 | 2.947 | 16,232,870 | +0.21(+7.55%) |
Oct 10, 2019 | 2.554 | 2.840 | 2.519 | 2.740 | 14,280,679 | +0.01(+0.52%) |
Oct 09, 2019 | 2.640 | 2.890 | 2.476 | 2.726 | 26,738,538 | +0.08(+2.97%) |
Oct 08, 2019 | 2.276 | 2.661 | 2.191 | 2.647 | 24,847,724 | +0.45(+20.45%) |
Oct 07, 2019 | 2.062 | 2.262 | 1.991 | 2.198 | 11,271,135 | +0.21(+10.39%) |
Oct 04, 2019 | 1.677 | 1.991 | 1.663 | 1.991 | 9,133,556 | +0.33(+19.74%) |
Oct 03, 2019 | 1.577 | 1.670 | 1.570 | 1.663 | 2,782,325 | +0.09(+5.43%) |
Oct 02, 2019 | 1.556 | 1.591 | 1.498 | 1.577 | 2,458,474 | +0.02(+1.38%) |