Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.810 | 4.000 | 3.400 | 3.770 | 33,600 | -0.21(-5.28%) |
Feb 27, 2020 | 4.520 | 4.520 | 3.488 | 3.980 | 86,161 | -0.63(-13.67%) |
Feb 26, 2020 | 4.760 | 4.770 | 4.350 | 4.610 | 37,904 | -0.17(-3.56%) |
Feb 25, 2020 | 5.110 | 5.110 | 4.610 | 4.780 | 55,836 | -0.57(-10.65%) |
Feb 24, 2020 | 5.540 | 5.550 | 4.615 | 5.350 | 205,579 | +0.07(+1.33%) |
Feb 21, 2020 | 4.240 | 8.680 | 4.240 | 5.280 | 5,226,500 | +1.78(+50.86%) |
Feb 20, 2020 | 3.260 | 3.650 | 3.210 | 3.500 | 41,404 | +0.20(+6.06%) |
Feb 19, 2020 | 3.430 | 3.430 | 3.190 | 3.300 | 25,667 | -0.15(-4.35%) |
Feb 18, 2020 | 4.490 | 5.600 | 3.407 | 3.450 | 277,357 | -0.79(-18.63%) |
Feb 14, 2020 | 4.340 | 4.340 | 4.050 | 4.240 | 8,300 | -0.09(-2.08%) |
Feb 13, 2020 | 4.170 | 4.400 | 4.100 | 4.330 | 56,019 | +0.00(+0.00%) |
Feb 12, 2020 | 3.940 | 5.200 | 3.910 | 4.330 | 121,618 | +0.28(+6.91%) |
Feb 11, 2020 | 4.750 | 4.877 | 3.760 | 4.050 | 37,404 | -0.56(-12.15%) |
Feb 10, 2020 | 4.240 | 4.800 | 4.200 | 4.610 | 43,071 | +0.50(+12.17%) |
Feb 07, 2020 | 3.790 | 4.250 | 3.790 | 4.110 | 38,000 | +0.26(+6.75%) |
Feb 06, 2020 | 3.730 | 3.950 | 3.595 | 3.850 | 17,656 | +0.02(+0.52%) |
Feb 05, 2020 | 3.630 | 3.890 | 3.564 | 3.830 | 13,449 | +0.14(+3.79%) |
Feb 04, 2020 | 3.580 | 3.820 | 3.200 | 3.690 | 43,821 | +0.11(+3.07%) |
Feb 03, 2020 | 3.360 | 3.733 | 3.310 | 3.580 | 48,009 | +0.12(+3.47%) |
Jan 31, 2020 | 3.820 | 3.840 | 3.300 | 3.460 | 51,800 | -0.36(-9.42%) |
Jan 30, 2020 | 3.890 | 4.210 | 3.600 | 3.820 | 54,899 | -0.11(-2.80%) |
Jan 29, 2020 | 3.910 | 4.050 | 3.440 | 3.930 | 61,979 | -0.29(-6.87%) |
Jan 28, 2020 | 4.340 | 4.470 | 3.880 | 4.220 | 77,884 | -0.31(-6.84%) |
Jan 27, 2020 | 4.710 | 4.980 | 4.472 | 4.530 | 141,379 | -0.74(-14.04%) |
Jan 24, 2020 | 6.400 | 7.000 | 4.900 | 5.270 | 865,100 | -1.71(-24.50%) |
Jan 23, 2020 | 4.770 | 9.720 | 4.760 | 6.980 | 9,605,393 | +4.67(+202.16%) |
Jan 22, 2020 | 2.420 | 2.686 | 2.280 | 2.310 | 13,104 | -0.11(-4.55%) |
Jan 21, 2020 | 2.300 | 2.440 | 2.283 | 2.420 | 9,967 | +0.06(+2.54%) |
Jan 17, 2020 | 2.420 | 2.460 | 2.350 | 2.360 | 4,100 | -0.14(-5.60%) |
Jan 16, 2020 | 2.520 | 2.520 | 2.430 | 2.500 | 13,807 | -0.08(-3.10%) |
Jan 15, 2020 | 2.471 | 2.580 | 2.427 | 2.580 | 6,418 | +0.19(+7.95%) |
Jan 14, 2020 | 2.680 | 2.751 | 2.378 | 2.390 | 40,365 | -0.24(-9.13%) |
Jan 13, 2020 | 2.345 | 2.779 | 2.240 | 2.630 | 113,618 | +0.34(+14.85%) |
Jan 10, 2020 | 2.271 | 2.353 | 2.271 | 2.290 | 9,000 | +0.05(+2.23%) |
Jan 09, 2020 | 2.360 | 2.520 | 2.240 | 2.240 | 11,898 | -0.21(-8.57%) |
Jan 08, 2020 | 2.260 | 2.556 | 2.240 | 2.450 | 50,906 | +0.25(+11.36%) |
Jan 07, 2020 | 2.260 | 2.290 | 2.200 | 2.200 | 16,842 | -0.05(-2.22%) |
Jan 06, 2020 | 1.990 | 2.340 | 1.955 | 2.250 | 32,990 | +0.33(+17.19%) |
Jan 03, 2020 | 1.980 | 1.981 | 1.679 | 1.920 | 25,300 | -0.05(-2.54%) |
Jan 02, 2020 | 2.020 | 2.100 | 1.920 | 1.970 | 14,304 | -0.04(-1.99%) |
Dec 31, 2019 | 2.040 | 2.100 | 2.010 | 2.010 | 23,500 | -0.10(-4.74%) |
Dec 30, 2019 | 2.040 | 2.180 | 2.010 | 2.110 | 12,825 | +0.10(+5.24%) |
Dec 27, 2019 | 2.220 | 2.250 | 1.980 | 2.005 | 21,600 | -0.04(-2.20%) |
Dec 26, 2019 | 2.220 | 2.350 | 2.020 | 2.050 | 29,052 | -0.20(-8.83%) |
Dec 24, 2019 | 2.310 | 2.550 | 2.248 | 2.248 | 71,900 | -0.00(-0.07%) |
Dec 23, 2019 | 2.250 | 2.420 | 2.250 | 2.250 | 14,658 | +0.00(+0.00%) |
Dec 20, 2019 | 2.360 | 2.360 | 2.050 | 2.250 | 35,300 | -0.10(-4.26%) |
Dec 19, 2019 | 2.210 | 2.490 | 2.203 | 2.350 | 41,438 | +0.15(+6.82%) |
Dec 18, 2019 | 2.850 | 2.850 | 1.900 | 2.200 | 112,789 | -0.92(-29.58%) |
Dec 17, 2019 | 3.080 | 3.320 | 3.083 | 3.124 | 3,171 | -0.13(-3.88%) |
Dec 16, 2019 | 3.260 | 3.350 | 3.150 | 3.250 | 7,609 | +0.04(+1.25%) |
Dec 13, 2019 | 3.135 | 3.370 | 3.135 | 3.210 | 29,200 | +0.06(+1.90%) |
Dec 12, 2019 | 3.230 | 3.270 | 3.100 | 3.150 | 8,161 | -0.17(-5.12%) |
Dec 11, 2019 | 2.860 | 3.450 | 2.820 | 3.320 | 124,656 | +0.45(+15.68%) |
Dec 10, 2019 | 2.910 | 2.910 | 2.800 | 2.870 | 41,917 | +0.08(+2.87%) |
Dec 09, 2019 | 2.950 | 2.950 | 2.790 | 2.790 | 12,423 | -0.10(-3.46%) |
Dec 06, 2019 | 2.840 | 2.950 | 2.779 | 2.890 | 15,200 | +0.06(+2.12%) |
Dec 05, 2019 | 2.680 | 3.069 | 2.600 | 2.830 | 95,683 | +0.14(+5.20%) |
Dec 04, 2019 | 2.640 | 2.740 | 2.640 | 2.690 | 5,853 | +0.06(+2.28%) |
Dec 03, 2019 | 2.750 | 2.750 | 2.580 | 2.630 | 11,686 | +0.09(+3.54%) |