Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.250 | 3.250 | 2.600 | 2.890 | 17,000 | -0.40(-12.16%) |
Feb 27, 2020 | 3.030 | 3.340 | 3.030 | 3.290 | 20,769 | +0.12(+3.65%) |
Feb 26, 2020 | 2.950 | 3.432 | 2.950 | 3.174 | 25,758 | +0.22(+7.59%) |
Feb 25, 2020 | 3.200 | 3.640 | 2.825 | 2.950 | 45,063 | -0.18(-5.75%) |
Feb 24, 2020 | 2.320 | 3.360 | 1.990 | 3.130 | 32,095 | +0.81(+34.91%) |
Feb 21, 2020 | 2.200 | 2.320 | 2.164 | 2.320 | 1,300 | +0.03(+1.31%) |
Feb 20, 2020 | 2.077 | 2.290 | 2.077 | 2.290 | 600 | +0.08(+3.81%) |
Feb 19, 2020 | 2.068 | 2.220 | 2.000 | 2.206 | 15,585 | -0.09(-4.09%) |
Feb 18, 2020 | 2.300 | 2.300 | 2.300 | 2.300 | 187 | -0.03(-1.29%) |
Feb 14, 2020 | 2.330 | 2.330 | 2.047 | 2.330 | 2,300 | +0.07(+3.13%) |
Feb 13, 2020 | 2.330 | 2.330 | 2.259 | 2.259 | 3,493 | +0.02(+0.86%) |
Feb 12, 2020 | 2.139 | 2.240 | 2.139 | 2.240 | 475 | +0.07(+3.42%) |
Feb 11, 2020 | 2.050 | 2.250 | 2.050 | 2.166 | 3,209 | -0.14(-6.23%) |
Feb 10, 2020 | 2.310 | 2.310 | 2.310 | 2.310 | 751 | +0.11(+5.00%) |
Feb 07, 2020 | 2.200 | 2.200 | 2.170 | 2.200 | 1,300 | +0.05(+2.33%) |
Feb 06, 2020 | 2.059 | 2.170 | 2.059 | 2.150 | 1,309 | -0.03(-1.27%) |
Feb 05, 2020 | 2.140 | 2.178 | 2.110 | 2.178 | 2,022 | +0.05(+2.27%) |
Feb 04, 2020 | 1.800 | 2.130 | 1.800 | 2.129 | 1,891 | +0.11(+5.47%) |
Feb 03, 2020 | 1.760 | 2.290 | 1.760 | 2.019 | 7,224 | +0.03(+1.36%) |
Jan 31, 2020 | 1.918 | 2.099 | 1.897 | 1.992 | 7,500 | -0.01(-0.40%) |
Jan 30, 2020 | 2.320 | 2.320 | 1.847 | 2.000 | 11,756 | -0.32(-13.92%) |
Jan 29, 2020 | 2.330 | 2.490 | 2.230 | 2.323 | 19,892 | +0.24(+11.70%) |
Jan 28, 2020 | 1.690 | 2.590 | 1.690 | 2.080 | 123,214 | +0.44(+26.83%) |
Jan 27, 2020 | 1.360 | 1.640 | 1.360 | 1.640 | 4,808 | +0.20(+13.92%) |
Jan 24, 2020 | 1.470 | 1.569 | 1.310 | 1.440 | 6,600 | -0.27(-15.81%) |
Jan 23, 2020 | 1.512 | 1.770 | 1.512 | 1.710 | 5,594 | +0.01(+0.59%) |
Jan 22, 2020 | 1.700 | 1.700 | 1.700 | 1.700 | 2,417 | -0.05(-2.58%) |
Jan 21, 2020 | 1.640 | 1.840 | 1.640 | 1.745 | 5,992 | -0.02(-1.30%) |
Jan 17, 2020 | 1.512 | 1.890 | 1.512 | 1.768 | 2,800 | +0.32(+21.92%) |
Jan 16, 2020 | 1.400 | 1.505 | 1.400 | 1.450 | 3,622 | +0.05(+3.57%) |
Jan 15, 2020 | 1.550 | 1.550 | 1.400 | 1.400 | 6,414 | -0.15(-9.83%) |
Jan 14, 2020 | 1.520 | 1.553 | 1.520 | 1.553 | 280 | +0.01(+0.67%) |
Jan 13, 2020 | 1.542 | 1.542 | 1.542 | 1.542 | 420 | -0.06(-3.97%) |
Jan 10, 2020 | 1.621 | 1.649 | 1.514 | 1.606 | 4,100 | -0.07(-4.30%) |
Jan 09, 2020 | 1.710 | 1.739 | 1.678 | 1.678 | 2,164 | +0.01(+0.50%) |
Jan 08, 2020 | 1.990 | 1.990 | 1.670 | 1.670 | 3,988 | -0.32(-16.11%) |
Jan 07, 2020 | 2.004 | 2.027 | 1.790 | 1.991 | 10,478 | -0.13(-6.10%) |
Jan 06, 2020 | 2.110 | 2.280 | 2.110 | 2.120 | 3,854 | -0.22(-9.35%) |
Jan 03, 2020 | 2.600 | 2.600 | 2.240 | 2.339 | 8,400 | -0.20(-7.93%) |
Jan 02, 2020 | 2.100 | 2.590 | 2.100 | 2.540 | 73,585 | +0.56(+28.28%) |
Dec 31, 2019 | 1.650 | 1.980 | 1.650 | 1.980 | 31,200 | +0.29(+17.00%) |
Dec 30, 2019 | 1.455 | 1.692 | 1.455 | 1.692 | 1,935 | +0.29(+20.88%) |
Dec 27, 2019 | 1.400 | 1.400 | 1.400 | 1.400 | 200 | -0.30(-17.65%) |
Dec 26, 2019 | 1.700 | 1.700 | 1.700 | 1.700 | 122 | +0.00(+0.00%) |
Dec 24, 2019 | 1.700 | 1.700 | 1.700 | 1.700 | 100 | +0.00(+0.00%) |
Dec 23, 2019 | 1.690 | 1.700 | 1.690 | 1.700 | 1,730 | +0.01(+0.59%) |
Dec 20, 2019 | 1.690 | 1.690 | 1.690 | 1.690 | 100 | -0.03(-1.74%) |
Dec 19, 2019 | 1.720 | 1.720 | 1.720 | 1.720 | 126 | +0.06(+3.71%) |
Dec 18, 2019 | 1.659 | 1.659 | 1.659 | 1.659 | 155 | +0.19(+13.19%) |
Dec 17, 2019 | 1.465 | 1.465 | 1.465 | 1.465 | 4 | +0.00(+0.00%) |
Dec 16, 2019 | 1.720 | 1.720 | 1.465 | 1.465 | 556 | -0.25(-14.81%) |
Dec 13, 2019 | 1.720 | 1.720 | 1.480 | 1.720 | 500 | +0.10(+6.17%) |
Dec 12, 2019 | 1.370 | 1.620 | 1.370 | 1.620 | 1,532 | +0.10(+6.92%) |
Dec 10, 2019 | 1.515 | 1.515 | 1.515 | 0 | -0.14(-8.72%) | |
Dec 09, 2019 | 1.660 | 1.660 | 1.660 | 1.660 | 254 | +0.00(+0.00%) |
Dec 06, 2019 | 1.340 | 1.700 | 1.340 | 1.660 | 800 | +0.03(+1.84%) |
Dec 05, 2019 | 1.630 | 1.630 | 1.630 | 1.630 | 21 | -0.01(-0.31%) |
Dec 04, 2019 | 1.635 | 1.635 | 1.635 | 1.635 | 162 | +0.00(+0.00%) |