Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.740 | 2.930 | 2.600 | 2.790 | 83,200 | -0.20(-6.69%) |
Feb 27, 2020 | 3.150 | 3.150 | 2.600 | 2.990 | 86,085 | -0.23(-7.24%) |
Feb 26, 2020 | 3.180 | 3.350 | 3.160 | 3.224 | 33,828 | +0.03(+1.05%) |
Feb 25, 2020 | 3.390 | 3.450 | 3.160 | 3.190 | 43,167 | -0.21(-6.18%) |
Feb 24, 2020 | 3.450 | 3.480 | 3.330 | 3.400 | 37,763 | -0.16(-4.49%) |
Feb 21, 2020 | 3.650 | 3.805 | 3.550 | 3.560 | 28,800 | -0.15(-4.04%) |
Feb 20, 2020 | 3.790 | 3.889 | 3.640 | 3.710 | 18,428 | -0.08(-2.11%) |
Feb 19, 2020 | 3.800 | 3.950 | 3.790 | 3.790 | 23,577 | -0.02(-0.52%) |
Feb 18, 2020 | 3.750 | 3.810 | 3.615 | 3.810 | 27,051 | +0.11(+2.97%) |
Feb 14, 2020 | 3.570 | 3.760 | 3.570 | 3.700 | 52,100 | +0.13(+3.64%) |
Feb 13, 2020 | 3.670 | 3.670 | 3.400 | 3.570 | 58,245 | -0.01(-0.28%) |
Feb 12, 2020 | 3.690 | 3.700 | 3.550 | 3.580 | 51,329 | -0.11(-2.98%) |
Feb 11, 2020 | 3.610 | 3.820 | 3.601 | 3.690 | 92,642 | -0.01(-0.27%) |
Feb 10, 2020 | 3.820 | 3.825 | 3.700 | 3.700 | 41,472 | -0.13(-3.39%) |
Feb 07, 2020 | 3.830 | 3.950 | 3.730 | 3.830 | 53,800 | +0.01(+0.26%) |
Feb 06, 2020 | 3.910 | 3.930 | 3.800 | 3.820 | 41,250 | -0.13(-3.29%) |
Feb 05, 2020 | 3.890 | 4.020 | 3.850 | 3.950 | 76,879 | +0.07(+1.80%) |
Feb 04, 2020 | 3.900 | 3.930 | 3.750 | 3.880 | 88,205 | -0.01(-0.26%) |
Feb 03, 2020 | 3.880 | 4.040 | 3.770 | 3.890 | 86,902 | -0.02(-0.51%) |
Jan 31, 2020 | 4.100 | 4.100 | 3.800 | 3.910 | 66,800 | -0.19(-4.63%) |
Jan 30, 2020 | 3.950 | 4.160 | 3.930 | 4.100 | 80,967 | +0.13(+3.27%) |
Jan 29, 2020 | 4.330 | 4.430 | 3.850 | 3.970 | 290,574 | -0.33(-7.67%) |
Jan 28, 2020 | 4.410 | 4.577 | 4.300 | 4.300 | 73,458 | -0.03(-0.69%) |
Jan 27, 2020 | 4.280 | 4.670 | 4.221 | 4.330 | 289,684 | +0.00(+0.00%) |
Jan 24, 2020 | 4.270 | 4.670 | 4.220 | 4.330 | 326,600 | +0.02(+0.46%) |
Jan 23, 2020 | 4.430 | 4.600 | 4.240 | 4.310 | 542,220 | -0.12(-2.71%) |
Jan 22, 2020 | 4.300 | 4.740 | 4.240 | 4.430 | 983,184 | +0.21(+4.98%) |
Jan 21, 2020 | 3.980 | 4.310 | 3.980 | 4.220 | 269,016 | +0.28(+7.11%) |
Jan 17, 2020 | 3.980 | 4.110 | 3.820 | 3.940 | 395,600 | -0.07(-1.75%) |
Jan 16, 2020 | 4.080 | 4.290 | 3.830 | 4.010 | 352,448 | -0.01(-0.25%) |
Jan 15, 2020 | 4.390 | 4.540 | 4.000 | 4.020 | 421,342 | -0.38(-8.64%) |
Jan 14, 2020 | 4.280 | 5.100 | 4.170 | 4.400 | 2,381,301 | +0.14(+3.29%) |
Jan 13, 2020 | 4.020 | 4.380 | 4.000 | 4.260 | 475,448 | +0.15(+3.65%) |
Jan 10, 2020 | 4.540 | 5.360 | 4.060 | 4.110 | 2,489,700 | -0.62(-13.11%) |
Jan 09, 2020 | 3.210 | 4.800 | 3.080 | 4.730 | 5,173,546 | +1.47(+45.09%) |
Jan 08, 2020 | 3.850 | 4.000 | 3.180 | 3.260 | 2,018,040 | -1.25(-27.72%) |
Jan 07, 2020 | 2.080 | 5.220 | 2.010 | 4.510 | 17,073,440 | +2.43(+116.83%) |
Jan 06, 2020 | 1.980 | 2.080 | 1.950 | 2.080 | 31,488 | +0.13(+6.65%) |
Jan 03, 2020 | 2.010 | 2.100 | 1.900 | 1.950 | 63,200 | -0.09(-4.31%) |
Jan 02, 2020 | 2.080 | 2.080 | 2.000 | 2.038 | 22,314 | +0.05(+2.41%) |
Dec 31, 2019 | 1.960 | 2.029 | 1.950 | 1.990 | 24,700 | +0.00(+0.01%) |
Dec 30, 2019 | 2.050 | 2.072 | 1.925 | 1.990 | 20,936 | -0.04(-1.97%) |
Dec 27, 2019 | 1.900 | 2.100 | 1.889 | 2.030 | 163,700 | +0.13(+6.84%) |
Dec 26, 2019 | 1.850 | 1.950 | 1.810 | 1.900 | 64,232 | +0.05(+2.80%) |
Dec 24, 2019 | 1.860 | 1.900 | 1.830 | 1.848 | 8,400 | -0.00(-0.12%) |
Dec 23, 2019 | 1.890 | 1.905 | 1.810 | 1.851 | 21,094 | -0.00(-0.24%) |
Dec 20, 2019 | 1.940 | 1.950 | 1.850 | 1.855 | 35,600 | -0.08(-4.38%) |
Dec 19, 2019 | 1.870 | 1.960 | 1.860 | 1.940 | 54,918 | -0.04(-2.02%) |
Dec 18, 2019 | 1.910 | 2.030 | 1.850 | 1.980 | 44,728 | -0.07(-3.43%) |
Dec 17, 2019 | 2.240 | 2.240 | 1.990 | 2.050 | 46,732 | -0.11(-5.08%) |
Dec 16, 2019 | 2.010 | 2.240 | 2.010 | 2.160 | 53,530 | +0.10(+4.84%) |
Dec 13, 2019 | 2.100 | 2.150 | 2.000 | 2.060 | 44,800 | -0.11(-4.88%) |
Dec 12, 2019 | 2.300 | 2.350 | 2.100 | 2.166 | 139,200 | -0.12(-5.08%) |
Dec 11, 2019 | 1.890 | 2.480 | 1.890 | 2.282 | 285,339 | +0.40(+21.37%) |
Dec 10, 2019 | 1.810 | 1.940 | 1.810 | 1.880 | 30,939 | +0.08(+4.44%) |
Dec 09, 2019 | 1.820 | 1.820 | 1.710 | 1.800 | 7,124 | +0.01(+0.56%) |
Dec 06, 2019 | 1.800 | 1.820 | 1.760 | 1.790 | 7,000 | -0.01(-0.56%) |
Dec 05, 2019 | 1.830 | 1.830 | 1.743 | 1.800 | 4,315 | +0.01(+0.56%) |
Dec 04, 2019 | 1.820 | 1.820 | 1.724 | 1.790 | 6,558 | +0.08(+4.68%) |
Dec 03, 2019 | 1.830 | 1.840 | 1.710 | 1.710 | 44,081 | -0.16(-8.38%) |