Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.090 | 2.320 | 2.050 | 2.290 | 653,100 | +0.20(+9.57%) |
Feb 27, 2020 | 2.220 | 2.240 | 2.070 | 2.090 | 485,940 | -0.20(-8.73%) |
Feb 26, 2020 | 2.410 | 2.500 | 2.190 | 2.290 | 272,965 | -0.10(-4.18%) |
Feb 25, 2020 | 2.550 | 2.550 | 2.300 | 2.390 | 293,415 | -0.16(-6.27%) |
Feb 24, 2020 | 2.570 | 2.620 | 2.400 | 2.550 | 198,399 | -0.12(-4.49%) |
Feb 21, 2020 | 2.700 | 2.730 | 2.580 | 2.670 | 291,100 | -0.02(-0.74%) |
Feb 20, 2020 | 2.650 | 2.800 | 2.560 | 2.690 | 227,363 | -0.03(-1.10%) |
Feb 19, 2020 | 2.640 | 2.890 | 2.550 | 2.720 | 416,622 | +0.14(+5.43%) |
Feb 18, 2020 | 2.430 | 2.590 | 2.400 | 2.580 | 217,480 | +0.13(+5.31%) |
Feb 14, 2020 | 2.580 | 2.580 | 2.440 | 2.450 | 341,700 | -0.13(-5.04%) |
Feb 13, 2020 | 2.660 | 2.690 | 2.420 | 2.580 | 365,769 | +0.04(+1.57%) |
Feb 12, 2020 | 2.330 | 2.621 | 2.330 | 2.540 | 597,198 | +0.21(+9.01%) |
Feb 11, 2020 | 2.210 | 2.390 | 2.160 | 2.330 | 580,713 | +0.15(+6.88%) |
Feb 10, 2020 | 2.160 | 2.273 | 2.160 | 2.180 | 318,336 | +0.00(+0.00%) |
Feb 07, 2020 | 2.250 | 2.300 | 2.170 | 2.180 | 340,100 | -0.10(-4.39%) |
Feb 06, 2020 | 2.520 | 2.550 | 2.260 | 2.280 | 396,374 | -0.20(-8.06%) |
Feb 05, 2020 | 2.280 | 2.580 | 2.280 | 2.480 | 816,068 | +0.24(+10.71%) |
Feb 04, 2020 | 2.650 | 2.650 | 2.220 | 2.240 | 644,604 | -0.42(-15.79%) |
Feb 03, 2020 | 2.580 | 2.720 | 2.500 | 2.660 | 320,684 | +0.04(+1.53%) |
Jan 31, 2020 | 2.850 | 2.920 | 2.570 | 2.620 | 516,500 | -0.25(-8.71%) |
Jan 30, 2020 | 2.920 | 3.050 | 2.800 | 2.870 | 324,886 | -0.06(-2.05%) |
Jan 29, 2020 | 3.190 | 3.220 | 2.860 | 2.930 | 365,504 | -0.26(-8.15%) |
Jan 28, 2020 | 3.130 | 3.280 | 3.130 | 3.190 | 193,615 | +0.06(+1.92%) |
Jan 27, 2020 | 3.100 | 3.230 | 3.040 | 3.130 | 244,465 | -0.01(-0.32%) |
Jan 24, 2020 | 3.320 | 3.390 | 3.030 | 3.140 | 533,400 | -0.20(-5.99%) |
Jan 23, 2020 | 3.450 | 3.476 | 3.250 | 3.340 | 342,535 | -0.15(-4.30%) |
Jan 22, 2020 | 3.540 | 3.590 | 3.330 | 3.490 | 477,138 | -0.01(-0.29%) |
Jan 21, 2020 | 3.750 | 3.800 | 3.460 | 3.500 | 419,065 | -0.25(-6.67%) |
Jan 17, 2020 | 3.770 | 3.950 | 3.720 | 3.750 | 362,900 | -0.02(-0.53%) |
Jan 16, 2020 | 3.780 | 3.820 | 3.660 | 3.770 | 435,149 | -0.01(-0.26%) |
Jan 15, 2020 | 3.600 | 4.000 | 3.550 | 3.780 | 591,854 | +0.14(+3.85%) |
Jan 14, 2020 | 3.800 | 3.850 | 3.460 | 3.640 | 1,217,877 | -0.23(-5.94%) |
Jan 13, 2020 | 3.430 | 3.940 | 3.270 | 3.870 | 1,164,213 | +0.41(+11.85%) |
Jan 10, 2020 | 3.320 | 3.520 | 3.160 | 3.460 | 770,600 | +0.11(+3.28%) |
Jan 09, 2020 | 3.440 | 3.590 | 3.250 | 3.350 | 1,355,609 | -0.10(-2.90%) |
Jan 08, 2020 | 3.500 | 3.600 | 3.310 | 3.450 | 1,028,774 | -0.07(-1.99%) |
Jan 07, 2020 | 3.500 | 3.640 | 3.500 | 3.520 | 644,257 | +0.05(+1.44%) |
Jan 06, 2020 | 4.170 | 4.180 | 3.380 | 3.470 | 2,415,275 | -0.60(-14.74%) |
Jan 03, 2020 | 3.950 | 4.190 | 3.840 | 4.070 | 1,338,100 | -0.01(-0.25%) |
Jan 02, 2020 | 4.530 | 4.550 | 3.820 | 4.080 | 2,737,413 | -0.40(-8.93%) |
Dec 31, 2019 | 4.500 | 5.480 | 4.200 | 4.480 | 16,778,400 | -0.43(-8.76%) |
Dec 30, 2019 | 4.120 | 5.200 | 3.210 | 4.910 | 55,385,760 | +3.18(+183.82%) |
Dec 27, 2019 | 1.810 | 1.810 | 1.700 | 1.730 | 307,900 | -0.03(-1.70%) |
Dec 26, 2019 | 1.760 | 1.930 | 1.740 | 1.760 | 412,857 | -0.02(-1.12%) |
Dec 24, 2019 | 1.850 | 1.850 | 1.690 | 1.780 | 250,700 | -0.05(-2.73%) |
Dec 23, 2019 | 1.650 | 1.900 | 1.580 | 1.830 | 898,648 | +0.24(+15.09%) |
Dec 20, 2019 | 1.470 | 1.710 | 1.330 | 1.590 | 1,506,100 | +0.11(+7.43%) |
Dec 19, 2019 | 1.500 | 1.550 | 1.450 | 1.480 | 336,552 | -0.03(-1.99%) |
Dec 18, 2019 | 1.580 | 1.581 | 1.470 | 1.510 | 206,317 | -0.06(-3.82%) |
Dec 17, 2019 | 1.530 | 1.580 | 1.420 | 1.570 | 383,319 | +0.07(+4.67%) |
Dec 16, 2019 | 1.450 | 1.640 | 1.440 | 1.500 | 906,633 | +0.13(+9.49%) |
Dec 13, 2019 | 1.330 | 1.440 | 1.280 | 1.370 | 513,900 | +0.06(+4.58%) |
Dec 12, 2019 | 1.210 | 1.330 | 1.172 | 1.310 | 323,174 | +0.10(+8.26%) |
Dec 11, 2019 | 1.150 | 1.210 | 1.150 | 1.210 | 211,206 | +0.05(+4.31%) |
Dec 10, 2019 | 1.170 | 1.190 | 1.130 | 1.160 | 101,708 | -0.01(-0.85%) |
Dec 09, 2019 | 1.130 | 1.230 | 1.130 | 1.170 | 216,167 | +0.05(+4.46%) |
Dec 06, 2019 | 1.080 | 1.150 | 1.050 | 1.120 | 188,100 | +0.01(+0.90%) |
Dec 05, 2019 | 1.190 | 1.200 | 1.100 | 1.110 | 229,963 | -0.09(-7.50%) |
Dec 04, 2019 | 1.340 | 1.341 | 1.170 | 1.200 | 434,152 | -0.11(-8.40%) |
Dec 03, 2019 | 1.380 | 1.385 | 1.280 | 1.310 | 470,792 | -0.02(-1.50%) |