Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.469 | 3.577 | 3.441 | 3.541 | 1,987,410 | +0.04(+1.23%) |
Dec 30, 2019 | 3.462 | 3.585 | 3.462 | 3.498 | 2,962,618 | +0.03(+0.83%) |
Dec 27, 2019 | 3.628 | 3.656 | 3.426 | 3.469 | 4,321,315 | -0.16(-4.37%) |
Dec 26, 2019 | 3.527 | 3.721 | 3.513 | 3.628 | 4,014,375 | +0.13(+3.70%) |
Dec 24, 2019 | 3.491 | 3.541 | 3.408 | 3.498 | 1,943,230 | -0.01(-0.41%) |
Dec 23, 2019 | 3.563 | 3.656 | 3.491 | 3.513 | 5,190,588 | +0.01(+0.21%) |
Dec 20, 2019 | 3.469 | 3.567 | 3.469 | 3.505 | 6,071,570 | +0.01(+0.21%) |
Dec 19, 2019 | 3.210 | 3.520 | 3.210 | 3.498 | 7,619,333 | +0.29(+8.97%) |
Dec 18, 2019 | 3.045 | 3.232 | 3.023 | 3.210 | 7,754,331 | +0.18(+5.94%) |
Dec 17, 2019 | 3.052 | 3.109 | 3.001 | 3.030 | 2,563,890 | -0.01(-0.47%) |
Dec 16, 2019 | 2.944 | 3.059 | 2.930 | 3.045 | 4,917,898 | +0.12(+3.93%) |
Dec 13, 2019 | 2.951 | 2.976 | 2.908 | 2.930 | 5,430,125 | -0.03(-0.97%) |
Dec 12, 2019 | 2.937 | 3.009 | 2.901 | 2.958 | 4,400,562 | -0.01(-0.48%) |
Dec 11, 2019 | 2.958 | 2.980 | 2.836 | 2.973 | 3,547,548 | +0.00(+0.00%) |
Dec 10, 2019 | 2.987 | 3.109 | 2.937 | 2.973 | 5,184,382 | -0.02(-0.72%) |
Dec 09, 2019 | 2.922 | 3.016 | 2.879 | 2.994 | 6,004,404 | +0.12(+4.00%) |
Dec 06, 2019 | 2.721 | 2.879 | 2.721 | 2.879 | 6,051,564 | +0.22(+8.11%) |
Dec 05, 2019 | 2.591 | 2.714 | 2.548 | 2.663 | 5,169,082 | +0.17(+6.63%) |
Dec 04, 2019 | 2.519 | 2.555 | 2.490 | 2.498 | 2,405,099 | -0.01(-0.29%) |
Dec 03, 2019 | 2.519 | 2.519 | 2.448 | 2.505 | 3,853,726 | -0.01(-0.57%) |
Dec 02, 2019 | 2.598 | 2.605 | 2.491 | 2.519 | 2,657,102 | -0.07(-2.76%) |
Nov 29, 2019 | 2.576 | 2.644 | 2.519 | 2.591 | 2,143,593 | +0.02(+0.84%) |
Nov 27, 2019 | 2.605 | 2.612 | 2.555 | 2.569 | 2,041,869 | -0.01(-0.28%) |
Nov 26, 2019 | 2.641 | 2.662 | 2.576 | 2.576 | 2,969,487 | -0.08(-2.97%) |
Nov 25, 2019 | 2.576 | 2.777 | 2.512 | 2.655 | 5,148,810 | +0.01(+0.54%) |
Nov 22, 2019 | 2.662 | 2.712 | 2.584 | 2.641 | 2,600,928 | +0.01(+0.27%) |
Nov 21, 2019 | 2.619 | 2.712 | 2.598 | 2.634 | 2,974,076 | +0.03(+1.10%) |
Nov 20, 2019 | 2.548 | 2.741 | 2.541 | 2.605 | 4,088,602 | +0.09(+3.70%) |
Nov 19, 2019 | 2.426 | 2.591 | 2.355 | 2.512 | 3,774,582 | +0.09(+3.54%) |
Nov 18, 2019 | 2.562 | 2.569 | 2.390 | 2.426 | 2,981,118 | -0.14(-5.31%) |
Nov 15, 2019 | 2.483 | 2.605 | 2.448 | 2.562 | 2,513,597 | +0.11(+4.37%) |
Nov 14, 2019 | 2.433 | 2.562 | 2.426 | 2.455 | 2,405,482 | +0.04(+1.48%) |
Nov 13, 2019 | 2.469 | 2.519 | 2.383 | 2.419 | 1,468,057 | -0.05(-2.03%) |
Nov 12, 2019 | 2.383 | 2.526 | 2.362 | 2.469 | 2,781,685 | +0.06(+2.68%) |
Nov 11, 2019 | 2.319 | 2.426 | 2.254 | 2.405 | 2,596,388 | +0.06(+2.44%) |
Nov 08, 2019 | 2.355 | 2.412 | 2.319 | 2.347 | 2,098,879 | -0.03(-1.20%) |
Nov 07, 2019 | 2.483 | 2.483 | 2.326 | 2.376 | 4,006,698 | -0.07(-2.92%) |
Nov 06, 2019 | 2.512 | 2.526 | 2.383 | 2.448 | 3,082,707 | -0.06(-2.56%) |
Nov 05, 2019 | 2.720 | 2.741 | 2.483 | 2.512 | 3,780,186 | -0.10(-3.84%) |
Nov 04, 2019 | 2.591 | 2.652 | 2.569 | 2.612 | 2,296,053 | +0.03(+1.11%) |
Nov 01, 2019 | 2.569 | 2.605 | 2.469 | 2.584 | 2,010,430 | +0.02(+0.84%) |
Oct 31, 2019 | 2.712 | 2.712 | 2.469 | 2.562 | 5,306,410 | -0.16(-6.04%) |
Oct 30, 2019 | 2.677 | 2.741 | 2.605 | 2.727 | 2,881,424 | +0.03(+1.06%) |
Oct 29, 2019 | 2.669 | 2.727 | 2.634 | 2.698 | 2,628,162 | +0.01(+0.53%) |
Oct 28, 2019 | 2.655 | 2.813 | 2.648 | 2.684 | 3,024,113 | +0.00(+0.00%) |
Oct 25, 2019 | 2.791 | 2.813 | 2.677 | 2.684 | 3,225,519 | -0.05(-1.83%) |
Oct 24, 2019 | 3.020 | 3.063 | 2.648 | 2.734 | 11,203,371 | -0.29(-9.48%) |
Oct 23, 2019 | 2.877 | 3.092 | 2.791 | 3.020 | 7,444,071 | +0.16(+5.76%) |
Oct 22, 2019 | 2.827 | 2.898 | 2.741 | 2.856 | 3,949,531 | +0.03(+1.01%) |
Oct 21, 2019 | 2.870 | 2.884 | 2.784 | 2.827 | 3,520,813 | -0.04(-1.25%) |
Oct 18, 2019 | 2.848 | 2.934 | 2.827 | 2.863 | 3,432,738 | +0.04(+1.27%) |
Oct 17, 2019 | 2.906 | 2.941 | 2.762 | 2.827 | 5,461,787 | -0.04(-1.25%) |
Oct 16, 2019 | 2.748 | 2.913 | 2.720 | 2.863 | 9,190,342 | +0.10(+3.63%) |
Oct 15, 2019 | 2.956 | 3.063 | 2.741 | 2.762 | 12,885,728 | -0.24(-8.10%) |
Oct 14, 2019 | 3.006 | 3.199 | 2.906 | 3.006 | 12,938,385 | +0.05(+1.69%) |
Oct 11, 2019 | 2.898 | 3.063 | 2.820 | 2.956 | 16,184,469 | +0.21(+7.55%) |
Oct 10, 2019 | 2.562 | 2.848 | 2.526 | 2.748 | 14,238,099 | +0.01(+0.52%) |
Oct 09, 2019 | 2.648 | 2.898 | 2.483 | 2.734 | 26,658,812 | +0.08(+2.96%) |
Oct 08, 2019 | 2.283 | 2.669 | 2.197 | 2.655 | 24,773,634 | +0.45(+20.45%) |
Oct 07, 2019 | 2.068 | 2.269 | 1.997 | 2.204 | 11,237,528 | +0.21(+10.39%) |
Oct 04, 2019 | 1.682 | 1.997 | 1.668 | 1.997 | 9,106,322 | +0.33(+19.74%) |
Oct 03, 2019 | 1.582 | 1.675 | 1.574 | 1.668 | 2,774,029 | +0.09(+5.43%) |
Oct 02, 2019 | 1.560 | 1.596 | 1.503 | 1.582 | 2,451,143 | +0.02(+1.38%) |