Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.760 | 1.890 | 1.760 | 1.850 | 118,800 | +0.02(+1.09%) |
Feb 27, 2020 | 1.930 | 1.930 | 1.780 | 1.830 | 105,466 | -0.14(-7.11%) |
Feb 26, 2020 | 1.990 | 2.080 | 1.910 | 1.970 | 89,026 | -0.02(-1.01%) |
Feb 25, 2020 | 2.040 | 2.100 | 1.950 | 1.990 | 91,984 | -0.04(-1.97%) |
Feb 24, 2020 | 2.110 | 2.140 | 2.010 | 2.030 | 144,795 | -0.11(-5.14%) |
Feb 21, 2020 | 2.240 | 2.240 | 2.140 | 2.140 | 64,500 | -0.10(-4.46%) |
Feb 20, 2020 | 2.150 | 2.240 | 2.110 | 2.240 | 132,127 | +0.09(+4.19%) |
Feb 19, 2020 | 2.210 | 2.220 | 2.100 | 2.150 | 269,846 | -0.10(-4.44%) |
Feb 18, 2020 | 2.720 | 2.830 | 2.210 | 2.250 | 1,541,839 | +0.01(+0.45%) |
Feb 14, 2020 | 2.220 | 2.310 | 2.210 | 2.240 | 39,000 | -0.01(-0.44%) |
Feb 13, 2020 | 2.350 | 2.377 | 2.250 | 2.250 | 61,761 | -0.08(-3.43%) |
Feb 12, 2020 | 2.330 | 2.380 | 2.330 | 2.330 | 37,872 | -0.02(-0.85%) |
Feb 11, 2020 | 2.340 | 2.390 | 2.310 | 2.350 | 42,733 | +0.02(+0.86%) |
Feb 10, 2020 | 2.400 | 2.410 | 2.320 | 2.330 | 35,560 | -0.04(-1.69%) |
Feb 07, 2020 | 2.350 | 2.413 | 2.350 | 2.370 | 27,900 | -0.03(-1.25%) |
Feb 06, 2020 | 2.450 | 2.450 | 2.320 | 2.400 | 74,648 | -0.04(-1.64%) |
Feb 05, 2020 | 2.350 | 2.470 | 2.320 | 2.440 | 82,748 | +0.09(+3.83%) |
Feb 04, 2020 | 2.460 | 2.500 | 2.320 | 2.350 | 205,869 | -0.15(-6.00%) |
Feb 03, 2020 | 2.590 | 2.590 | 2.430 | 2.500 | 71,122 | -0.02(-0.79%) |
Jan 31, 2020 | 2.550 | 2.608 | 2.360 | 2.520 | 131,800 | -0.05(-1.95%) |
Jan 30, 2020 | 2.640 | 2.700 | 2.510 | 2.570 | 88,599 | -0.07(-2.65%) |
Jan 29, 2020 | 2.750 | 2.760 | 2.630 | 2.640 | 35,409 | -0.05(-1.86%) |
Jan 28, 2020 | 2.630 | 2.790 | 2.600 | 2.690 | 95,552 | +0.01(+0.37%) |
Jan 27, 2020 | 2.690 | 2.700 | 2.501 | 2.680 | 89,875 | -0.07(-2.55%) |
Jan 24, 2020 | 3.000 | 3.020 | 2.650 | 2.750 | 209,300 | -0.25(-8.33%) |
Jan 23, 2020 | 3.030 | 3.030 | 3.000 | 3.000 | 123,000 | +0.00(+0.00%) |
Jan 22, 2020 | 3.010 | 3.040 | 3.000 | 3.000 | 143,634 | -0.02(-0.66%) |
Jan 21, 2020 | 3.010 | 3.150 | 3.000 | 3.020 | 166,885 | -0.06(-1.95%) |
Jan 17, 2020 | 3.090 | 3.280 | 3.000 | 3.080 | 209,200 | +0.00(+0.00%) |
Jan 16, 2020 | 3.050 | 3.100 | 3.000 | 3.080 | 109,043 | +0.07(+2.33%) |
Jan 15, 2020 | 3.020 | 3.050 | 3.000 | 3.010 | 68,542 | +0.00(+0.00%) |
Jan 14, 2020 | 3.020 | 3.050 | 3.000 | 3.010 | 47,319 | -0.02(-0.66%) |
Jan 13, 2020 | 3.030 | 3.080 | 3.000 | 3.030 | 81,434 | -0.02(-0.66%) |
Jan 10, 2020 | 3.050 | 3.099 | 3.010 | 3.050 | 181,000 | +0.00(+0.00%) |
Jan 09, 2020 | 3.110 | 3.127 | 3.031 | 3.050 | 121,313 | -0.08(-2.56%) |
Jan 08, 2020 | 3.080 | 3.250 | 3.040 | 3.130 | 210,593 | +0.01(+0.32%) |
Jan 07, 2020 | 3.040 | 3.310 | 3.010 | 3.120 | 513,993 | +0.11(+3.65%) |
Jan 06, 2020 | 3.000 | 3.070 | 2.930 | 3.010 | 219,383 | -0.01(-0.33%) |
Jan 03, 2020 | 3.050 | 3.070 | 2.730 | 3.020 | 306,100 | -0.08(-2.58%) |
Jan 02, 2020 | 3.300 | 3.340 | 3.000 | 3.100 | 391,388 | -0.16(-4.91%) |
Dec 31, 2019 | 3.400 | 3.440 | 3.150 | 3.260 | 319,100 | -0.13(-3.83%) |
Dec 30, 2019 | 3.480 | 3.610 | 3.250 | 3.390 | 292,175 | -0.06(-1.74%) |
Dec 27, 2019 | 3.490 | 3.690 | 3.420 | 3.450 | 348,700 | -0.11(-3.09%) |
Dec 26, 2019 | 4.000 | 4.017 | 3.500 | 3.560 | 752,215 | -0.48(-11.88%) |
Dec 24, 2019 | 4.590 | 4.590 | 3.920 | 4.040 | 733,700 | -0.41(-9.21%) |
Dec 23, 2019 | 4.970 | 5.100 | 4.310 | 4.450 | 1,144,432 | -0.30(-6.32%) |
Dec 20, 2019 | 5.040 | 5.691 | 4.260 | 4.750 | 1,903,100 | -8.95(-65.33%) |
Dec 19, 2019 | 12.99 | 13.98 | 12.66 | 13.70 | 36,126 | +0.70(+5.38%) |
Dec 18, 2019 | 11.80 | 14.41 | 11.73 | 13.00 | 170,088 | +1.26(+10.73%) |
Dec 17, 2019 | 11.28 | 11.92 | 11.28 | 11.74 | 12,825 | +0.36(+3.16%) |
Dec 16, 2019 | 10.96 | 11.75 | 10.96 | 11.38 | 12,071 | -0.08(-0.70%) |
Dec 13, 2019 | 12.15 | 12.15 | 11.41 | 11.46 | 10,500 | -0.45(-3.78%) |
Dec 12, 2019 | 11.38 | 12.49 | 11.25 | 11.91 | 60,002 | +0.68(+6.07%) |
Dec 11, 2019 | 11.00 | 11.43 | 11.00 | 11.23 | 17,901 | +0.23(+2.08%) |
Dec 10, 2019 | 11.00 | 11.48 | 10.88 | 11.00 | 23,952 | +0.07(+0.63%) |
Dec 09, 2019 | 11.99 | 11.99 | 10.53 | 10.93 | 13,499 | -0.85(-7.21%) |
Dec 06, 2019 | 11.79 | 11.80 | 11.34 | 11.78 | 21,100 | +0.43(+3.83%) |
Dec 05, 2019 | 11.80 | 11.93 | 10.85 | 11.35 | 19,350 | -0.49(-4.17%) |
Dec 04, 2019 | 11.00 | 12.00 | 10.79 | 11.84 | 81,392 | +1.04(+9.63%) |
Dec 03, 2019 | 10.53 | 11.22 | 9.010 | 10.80 | 17,704 | -0.20(-1.82%) |