Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.770 | 1.890 | 1.750 | 1.810 | 281,100 | -0.06(-3.21%) |
Feb 27, 2020 | 2.010 | 2.150 | 1.870 | 1.870 | 326,941 | -0.22(-10.53%) |
Feb 26, 2020 | 2.110 | 2.190 | 2.050 | 2.090 | 209,911 | -0.04(-1.88%) |
Feb 25, 2020 | 2.280 | 2.320 | 2.120 | 2.130 | 228,971 | -0.18(-7.79%) |
Feb 24, 2020 | 2.340 | 2.410 | 2.240 | 2.310 | 173,087 | -0.13(-5.33%) |
Feb 21, 2020 | 2.400 | 2.520 | 2.300 | 2.440 | 222,600 | +0.03(+1.24%) |
Feb 20, 2020 | 2.570 | 2.588 | 2.407 | 2.410 | 177,938 | -0.14(-5.49%) |
Feb 19, 2020 | 2.630 | 2.650 | 2.485 | 2.550 | 196,583 | +0.01(+0.39%) |
Feb 18, 2020 | 2.560 | 2.640 | 2.490 | 2.540 | 173,893 | -0.04(-1.55%) |
Feb 14, 2020 | 2.630 | 2.700 | 2.500 | 2.580 | 200,300 | -0.06(-2.27%) |
Feb 13, 2020 | 2.610 | 2.811 | 2.460 | 2.640 | 655,601 | +0.03(+1.15%) |
Feb 12, 2020 | 2.720 | 2.750 | 2.530 | 2.610 | 390,293 | -0.09(-3.33%) |
Feb 11, 2020 | 2.820 | 2.864 | 2.657 | 2.700 | 423,018 | -0.18(-6.25%) |
Feb 10, 2020 | 3.010 | 3.010 | 2.780 | 2.880 | 552,568 | -0.13(-4.32%) |
Feb 07, 2020 | 3.010 | 3.150 | 2.900 | 3.010 | 678,800 | -0.11(-3.53%) |
Feb 06, 2020 | 3.300 | 3.570 | 3.020 | 3.120 | 3,729,519 | -0.26(-7.69%) |
Feb 05, 2020 | 3.020 | 4.150 | 2.820 | 3.380 | 29,633,756 | +1.08(+46.96%) |
Feb 04, 2020 | 2.280 | 2.440 | 2.250 | 2.300 | 165,152 | +0.02(+0.88%) |
Feb 03, 2020 | 2.160 | 2.690 | 2.100 | 2.280 | 752,597 | +0.16(+7.55%) |
Jan 31, 2020 | 2.240 | 2.260 | 2.100 | 2.120 | 95,600 | -0.10(-4.50%) |
Jan 30, 2020 | 2.230 | 2.237 | 2.210 | 2.220 | 32,112 | +0.01(+0.45%) |
Jan 29, 2020 | 2.290 | 2.328 | 2.200 | 2.210 | 120,505 | -0.09(-3.91%) |
Jan 28, 2020 | 2.470 | 2.485 | 2.286 | 2.300 | 104,373 | -0.16(-6.50%) |
Jan 27, 2020 | 2.610 | 2.620 | 2.390 | 2.460 | 148,430 | -0.18(-6.82%) |
Jan 24, 2020 | 2.660 | 2.690 | 2.600 | 2.640 | 69,300 | -0.02(-0.75%) |
Jan 23, 2020 | 2.620 | 2.730 | 2.620 | 2.660 | 67,187 | +0.00(+0.00%) |
Jan 22, 2020 | 2.720 | 2.741 | 2.660 | 2.660 | 75,656 | -0.09(-3.27%) |
Jan 21, 2020 | 2.700 | 2.750 | 2.650 | 2.750 | 61,112 | +0.03(+1.10%) |
Jan 17, 2020 | 2.710 | 2.750 | 2.690 | 2.720 | 8,800 | +0.02(+0.74%) |
Jan 16, 2020 | 2.710 | 2.730 | 2.680 | 2.700 | 25,151 | -0.03(-1.28%) |
Jan 15, 2020 | 2.685 | 2.750 | 2.685 | 2.735 | 14,323 | +0.03(+1.30%) |
Jan 14, 2020 | 2.760 | 2.781 | 2.670 | 2.700 | 25,520 | -0.05(-1.82%) |
Jan 13, 2020 | 2.780 | 2.820 | 2.710 | 2.750 | 33,503 | -0.03(-1.08%) |
Jan 10, 2020 | 2.810 | 2.830 | 2.780 | 2.780 | 17,700 | -0.03(-1.07%) |
Jan 09, 2020 | 2.840 | 2.850 | 2.800 | 2.810 | 31,051 | -0.01(-0.35%) |
Jan 08, 2020 | 2.800 | 2.831 | 2.750 | 2.820 | 50,856 | +0.04(+1.44%) |
Jan 07, 2020 | 2.700 | 2.800 | 2.646 | 2.780 | 149,085 | +0.08(+2.96%) |
Jan 06, 2020 | 2.680 | 2.720 | 2.656 | 2.700 | 22,735 | -0.01(-0.37%) |
Jan 03, 2020 | 2.610 | 2.710 | 2.610 | 2.710 | 22,200 | +0.03(+1.12%) |
Jan 02, 2020 | 2.700 | 2.721 | 2.660 | 2.680 | 29,764 | -0.04(-1.47%) |
Dec 31, 2019 | 2.510 | 2.740 | 2.510 | 2.720 | 63,700 | +0.18(+7.09%) |
Dec 30, 2019 | 2.540 | 2.600 | 2.520 | 2.540 | 78,903 | +0.00(+0.20%) |
Dec 27, 2019 | 2.500 | 2.550 | 2.500 | 2.535 | 41,900 | +0.04(+1.81%) |
Dec 26, 2019 | 2.530 | 2.590 | 2.490 | 2.490 | 94,622 | -0.04(-1.58%) |
Dec 24, 2019 | 2.550 | 2.670 | 2.530 | 2.530 | 53,200 | -0.04(-1.56%) |
Dec 23, 2019 | 2.600 | 2.632 | 2.510 | 2.570 | 52,255 | -0.04(-1.53%) |
Dec 20, 2019 | 2.700 | 2.700 | 2.530 | 2.610 | 44,200 | -0.07(-2.61%) |
Dec 19, 2019 | 2.660 | 2.728 | 2.600 | 2.680 | 22,824 | +0.02(+0.75%) |
Dec 18, 2019 | 2.780 | 2.800 | 2.660 | 2.660 | 90,040 | -0.03(-1.12%) |
Dec 17, 2019 | 2.720 | 2.760 | 2.670 | 2.690 | 39,259 | -0.04(-1.47%) |
Dec 16, 2019 | 2.780 | 2.780 | 2.711 | 2.730 | 44,028 | -0.07(-2.50%) |
Dec 13, 2019 | 2.740 | 2.800 | 2.720 | 2.800 | 42,200 | +0.03(+1.08%) |
Dec 12, 2019 | 2.820 | 2.835 | 2.760 | 2.770 | 17,886 | -0.05(-1.77%) |
Dec 11, 2019 | 2.810 | 2.837 | 2.740 | 2.820 | 20,959 | -0.02(-0.70%) |
Dec 10, 2019 | 2.760 | 2.840 | 2.740 | 2.840 | 28,849 | +0.06(+2.16%) |
Dec 09, 2019 | 2.740 | 2.780 | 2.710 | 2.780 | 12,433 | +0.02(+0.72%) |
Dec 06, 2019 | 2.766 | 2.794 | 2.750 | 2.760 | 33,900 | -0.03(-1.08%) |
Dec 05, 2019 | 2.770 | 2.830 | 2.760 | 2.790 | 22,814 | +0.00(+0.00%) |
Dec 04, 2019 | 2.850 | 2.884 | 2.750 | 2.790 | 83,481 | -0.07(-2.45%) |
Dec 03, 2019 | 2.860 | 2.860 | 2.720 | 2.860 | 35,645 | -0.01(-0.35%) |