Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.840 | 1.840 | 1.530 | 1.670 | 50,700 | -0.06(-3.42%) |
Feb 27, 2020 | 1.850 | 1.860 | 1.440 | 1.729 | 106,710 | -0.13(-7.20%) |
Feb 26, 2020 | 1.910 | 1.930 | 1.850 | 1.863 | 26,341 | -0.03(-1.41%) |
Feb 25, 2020 | 2.020 | 2.067 | 1.850 | 1.890 | 46,455 | -0.09(-4.55%) |
Feb 24, 2020 | 1.860 | 1.980 | 1.860 | 1.980 | 21,112 | -0.02(-1.00%) |
Feb 21, 2020 | 2.050 | 2.050 | 1.910 | 2.000 | 30,000 | -0.05(-2.44%) |
Feb 20, 2020 | 1.980 | 2.080 | 1.930 | 2.050 | 37,602 | +0.12(+6.22%) |
Feb 19, 2020 | 1.880 | 1.970 | 1.800 | 1.930 | 33,314 | +0.10(+5.46%) |
Feb 18, 2020 | 1.780 | 1.900 | 1.780 | 1.830 | 51,442 | +0.08(+4.58%) |
Feb 14, 2020 | 1.660 | 1.820 | 1.660 | 1.750 | 38,500 | +0.03(+2.03%) |
Feb 13, 2020 | 1.720 | 1.780 | 1.690 | 1.715 | 17,339 | +0.01(+0.30%) |
Feb 12, 2020 | 1.780 | 1.780 | 1.698 | 1.710 | 7,648 | +0.01(+0.59%) |
Feb 11, 2020 | 1.710 | 1.710 | 1.600 | 1.700 | 16,439 | +0.00(+0.00%) |
Feb 10, 2020 | 1.600 | 1.704 | 1.600 | 1.700 | 12,595 | +0.09(+5.58%) |
Feb 07, 2020 | 1.520 | 1.690 | 1.500 | 1.610 | 31,300 | +0.09(+5.93%) |
Feb 06, 2020 | 1.650 | 1.730 | 1.520 | 1.520 | 60,801 | -0.14(-8.43%) |
Feb 05, 2020 | 1.690 | 1.750 | 1.650 | 1.660 | 29,173 | -0.09(-5.14%) |
Feb 04, 2020 | 1.700 | 1.780 | 1.690 | 1.750 | 38,116 | +0.08(+4.79%) |
Feb 03, 2020 | 1.700 | 1.750 | 1.660 | 1.670 | 43,515 | -0.08(-4.57%) |
Jan 31, 2020 | 1.840 | 1.900 | 1.720 | 1.750 | 41,800 | -0.15(-7.90%) |
Jan 30, 2020 | 1.840 | 1.910 | 1.832 | 1.900 | 14,105 | +0.07(+3.83%) |
Jan 29, 2020 | 1.960 | 2.180 | 1.820 | 1.830 | 60,285 | -0.11(-5.67%) |
Jan 28, 2020 | 1.830 | 1.940 | 1.810 | 1.940 | 50,880 | +0.17(+9.60%) |
Jan 27, 2020 | 1.860 | 1.920 | 1.760 | 1.770 | 37,067 | -0.15(-7.87%) |
Jan 24, 2020 | 2.250 | 2.310 | 1.911 | 1.921 | 69,100 | -0.27(-12.27%) |
Jan 23, 2020 | 2.160 | 2.209 | 2.140 | 2.190 | 11,927 | -0.01(-0.45%) |
Jan 22, 2020 | 2.250 | 2.290 | 2.190 | 2.200 | 11,164 | -0.07(-3.08%) |
Jan 21, 2020 | 2.300 | 2.390 | 2.270 | 2.270 | 70,831 | -0.01(-0.44%) |
Jan 17, 2020 | 2.495 | 2.495 | 2.276 | 2.280 | 43,300 | -0.22(-8.80%) |
Jan 16, 2020 | 2.700 | 2.720 | 2.450 | 2.500 | 46,773 | -0.15(-5.66%) |
Jan 15, 2020 | 2.670 | 2.765 | 2.610 | 2.650 | 36,814 | -0.03(-1.12%) |
Jan 14, 2020 | 2.520 | 2.720 | 2.500 | 2.680 | 25,611 | +0.09(+3.47%) |
Jan 13, 2020 | 2.520 | 2.640 | 2.520 | 2.590 | 44,758 | -0.01(-0.38%) |
Jan 10, 2020 | 2.890 | 2.890 | 2.510 | 2.600 | 64,000 | -0.24(-8.45%) |
Jan 09, 2020 | 2.650 | 2.890 | 2.650 | 2.840 | 75,907 | +0.17(+6.37%) |
Jan 08, 2020 | 2.610 | 2.700 | 2.560 | 2.670 | 45,548 | -0.03(-1.11%) |
Jan 07, 2020 | 2.690 | 2.700 | 2.510 | 2.700 | 88,406 | -0.05(-1.82%) |
Jan 06, 2020 | 3.200 | 3.290 | 2.700 | 2.750 | 299,892 | -0.55(-16.67%) |
Jan 03, 2020 | 3.700 | 3.824 | 2.840 | 3.300 | 214,300 | -0.38(-10.33%) |
Jan 02, 2020 | 3.690 | 4.200 | 3.600 | 3.680 | 461,977 | -0.01(-0.27%) |
Dec 31, 2019 | 3.590 | 3.720 | 3.420 | 3.690 | 247,300 | +0.16(+4.53%) |
Dec 30, 2019 | 3.760 | 3.880 | 3.400 | 3.530 | 313,732 | -0.28(-7.35%) |
Dec 27, 2019 | 3.380 | 4.000 | 3.150 | 3.810 | 1,256,900 | -0.09(-2.31%) |
Dec 26, 2019 | 3.430 | 6.000 | 3.370 | 3.900 | 19,267,688 | +2.07(+113.11%) |
Dec 24, 2019 | 1.920 | 2.100 | 1.800 | 1.830 | 56,500 | -0.09(-4.79%) |
Dec 23, 2019 | 1.950 | 1.956 | 1.840 | 1.922 | 22,387 | -0.08(-3.90%) |
Dec 20, 2019 | 2.070 | 2.180 | 1.950 | 2.000 | 54,600 | -0.13(-6.10%) |
Dec 19, 2019 | 2.010 | 2.230 | 1.960 | 2.130 | 147,285 | +0.07(+3.32%) |
Dec 18, 2019 | 1.747 | 2.700 | 1.747 | 2.062 | 637,288 | +0.25(+13.90%) |
Dec 17, 2019 | 1.900 | 1.900 | 1.780 | 1.810 | 45,949 | -0.09(-4.74%) |
Dec 16, 2019 | 1.900 | 2.090 | 1.730 | 1.900 | 338,545 | +0.06(+3.26%) |
Dec 13, 2019 | 1.750 | 1.880 | 1.670 | 1.840 | 171,500 | +0.17(+10.18%) |
Dec 12, 2019 | 1.690 | 1.790 | 1.620 | 1.670 | 94,153 | +0.08(+5.03%) |
Dec 11, 2019 | 1.580 | 1.640 | 1.490 | 1.590 | 46,831 | -0.04(-2.56%) |
Dec 10, 2019 | 1.650 | 1.679 | 1.410 | 1.632 | 99,662 | -0.03(-1.70%) |
Dec 09, 2019 | 1.670 | 1.790 | 1.590 | 1.660 | 79,107 | -0.03(-1.48%) |
Dec 06, 2019 | 1.620 | 1.958 | 1.620 | 1.685 | 114,600 | -0.08(-4.80%) |
Dec 05, 2019 | 1.910 | 2.000 | 1.655 | 1.770 | 77,829 | -0.14(-7.33%) |
Dec 04, 2019 | 2.240 | 2.290 | 1.800 | 1.910 | 131,219 | -0.34(-15.11%) |
Dec 03, 2019 | 2.570 | 2.710 | 2.200 | 2.250 | 52,849 | +1.98(+741.12%) |