Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.180 | 2.329 | 2.150 | 2.270 | 527,500 | -0.09(-3.81%) |
Feb 27, 2020 | 2.460 | 2.500 | 2.160 | 2.360 | 999,411 | -0.23(-8.88%) |
Feb 26, 2020 | 2.810 | 2.860 | 2.520 | 2.590 | 1,072,290 | -0.27(-9.44%) |
Feb 25, 2020 | 2.900 | 3.100 | 2.810 | 2.860 | 730,485 | +0.00(+0.00%) |
Feb 24, 2020 | 2.750 | 2.950 | 2.700 | 2.860 | 651,354 | -0.15(-4.98%) |
Feb 21, 2020 | 3.060 | 3.080 | 2.860 | 3.010 | 755,400 | -0.11(-3.53%) |
Feb 20, 2020 | 3.110 | 3.350 | 2.900 | 3.120 | 1,706,209 | -0.04(-1.27%) |
Feb 19, 2020 | 3.070 | 3.230 | 3.000 | 3.160 | 2,311,922 | +0.22(+7.48%) |
Feb 18, 2020 | 2.710 | 3.050 | 2.680 | 2.940 | 3,079,256 | +0.27(+10.11%) |
Feb 14, 2020 | 2.550 | 3.070 | 2.470 | 2.670 | 7,700,700 | +0.36(+15.58%) |
Feb 13, 2020 | 2.360 | 2.430 | 2.300 | 2.310 | 487,208 | -0.02(-0.86%) |
Feb 12, 2020 | 2.300 | 2.380 | 2.250 | 2.330 | 573,910 | +0.05(+2.19%) |
Feb 11, 2020 | 2.450 | 2.450 | 2.220 | 2.280 | 742,677 | -0.11(-4.60%) |
Feb 10, 2020 | 2.590 | 2.670 | 2.280 | 2.390 | 1,115,673 | -0.16(-6.27%) |
Feb 07, 2020 | 2.690 | 2.829 | 2.400 | 2.550 | 1,770,700 | -0.13(-4.85%) |
Feb 06, 2020 | 2.350 | 3.400 | 2.300 | 2.680 | 9,259,221 | +0.43(+19.11%) |
Feb 05, 2020 | 2.440 | 2.480 | 2.060 | 2.250 | 867,585 | -0.24(-9.64%) |
Feb 04, 2020 | 2.120 | 2.700 | 2.100 | 2.490 | 4,401,179 | +0.42(+20.29%) |
Feb 03, 2020 | 1.880 | 2.140 | 1.850 | 2.070 | 566,331 | +0.18(+9.52%) |
Jan 31, 2020 | 1.910 | 1.920 | 1.841 | 1.890 | 154,400 | -0.03(-1.56%) |
Jan 30, 2020 | 1.940 | 1.950 | 1.900 | 1.920 | 84,039 | -0.01(-0.66%) |
Jan 29, 2020 | 1.950 | 1.980 | 1.890 | 1.933 | 208,959 | -0.02(-0.89%) |
Jan 28, 2020 | 1.950 | 1.970 | 1.950 | 1.950 | 71,482 | +0.00(+0.00%) |
Jan 27, 2020 | 2.010 | 2.020 | 1.910 | 1.950 | 189,940 | -0.09(-4.41%) |
Jan 24, 2020 | 2.130 | 2.140 | 2.040 | 2.040 | 117,100 | -0.08(-3.77%) |
Jan 23, 2020 | 2.060 | 2.140 | 2.050 | 2.120 | 222,192 | +0.07(+3.41%) |
Jan 22, 2020 | 2.100 | 2.130 | 2.050 | 2.050 | 142,622 | -0.05(-2.38%) |
Jan 21, 2020 | 2.050 | 2.100 | 2.030 | 2.100 | 171,603 | +0.05(+2.44%) |
Jan 17, 2020 | 2.140 | 2.150 | 2.040 | 2.050 | 238,200 | -0.09(-4.21%) |
Jan 16, 2020 | 2.090 | 2.150 | 2.090 | 2.140 | 180,316 | +0.05(+2.39%) |
Jan 15, 2020 | 2.050 | 2.120 | 2.020 | 2.090 | 253,032 | +0.06(+2.96%) |
Jan 14, 2020 | 1.930 | 2.080 | 1.930 | 2.030 | 379,867 | +0.10(+5.18%) |
Jan 13, 2020 | 1.990 | 2.000 | 1.900 | 1.930 | 158,301 | -0.05(-2.28%) |
Jan 10, 2020 | 1.890 | 2.000 | 1.880 | 1.975 | 243,100 | +0.10(+5.05%) |
Jan 09, 2020 | 1.880 | 1.900 | 1.870 | 1.880 | 131,122 | -0.01(-0.53%) |
Jan 08, 2020 | 1.890 | 1.920 | 1.870 | 1.890 | 101,728 | -0.02(-1.05%) |
Jan 07, 2020 | 1.920 | 1.950 | 1.860 | 1.910 | 93,322 | +0.00(+0.00%) |
Jan 06, 2020 | 1.930 | 1.980 | 1.870 | 1.910 | 184,473 | -0.02(-1.04%) |
Jan 03, 2020 | 1.890 | 2.060 | 1.880 | 1.930 | 344,100 | +0.04(+2.12%) |
Jan 02, 2020 | 1.870 | 1.940 | 1.830 | 1.890 | 217,897 | +0.03(+1.61%) |
Dec 31, 2019 | 1.960 | 1.980 | 1.840 | 1.860 | 483,000 | -0.07(-3.63%) |
Dec 30, 2019 | 1.900 | 2.010 | 1.890 | 1.930 | 342,326 | +0.01(+0.52%) |
Dec 27, 2019 | 2.000 | 2.010 | 1.920 | 1.920 | 216,900 | -0.08(-4.00%) |
Dec 26, 2019 | 2.030 | 2.040 | 2.000 | 2.000 | 154,829 | -0.02(-0.99%) |
Dec 24, 2019 | 2.030 | 2.050 | 2.010 | 2.020 | 66,300 | +0.00(+0.00%) |
Dec 23, 2019 | 2.070 | 2.070 | 2.000 | 2.020 | 168,385 | -0.05(-2.42%) |
Dec 20, 2019 | 2.120 | 2.120 | 2.050 | 2.070 | 120,700 | -0.04(-1.90%) |
Dec 19, 2019 | 2.050 | 2.130 | 2.010 | 2.110 | 159,568 | +0.06(+2.93%) |
Dec 18, 2019 | 2.120 | 2.120 | 2.010 | 2.050 | 188,217 | -0.07(-3.30%) |
Dec 17, 2019 | 2.110 | 2.150 | 2.100 | 2.120 | 142,422 | -0.02(-0.93%) |
Dec 16, 2019 | 2.130 | 2.150 | 2.110 | 2.140 | 146,263 | +0.00(+0.00%) |
Dec 13, 2019 | 2.130 | 2.150 | 2.110 | 2.140 | 99,300 | +0.01(+0.23%) |
Dec 12, 2019 | 2.140 | 2.190 | 2.080 | 2.135 | 212,357 | -0.01(-0.23%) |
Dec 11, 2019 | 2.150 | 2.170 | 2.080 | 2.140 | 119,460 | +0.04(+1.90%) |
Dec 10, 2019 | 2.160 | 2.200 | 2.070 | 2.100 | 200,301 | -0.05(-2.33%) |
Dec 09, 2019 | 2.050 | 2.200 | 2.020 | 2.150 | 281,976 | +0.13(+6.44%) |
Dec 06, 2019 | 1.910 | 2.070 | 1.910 | 2.020 | 306,900 | +0.12(+6.32%) |
Dec 05, 2019 | 1.850 | 1.930 | 1.820 | 1.900 | 144,629 | +0.07(+3.83%) |
Dec 04, 2019 | 1.800 | 1.890 | 1.780 | 1.830 | 179,653 | +0.04(+2.23%) |
Dec 03, 2019 | 1.820 | 1.830 | 1.740 | 1.790 | 100,911 | -0.01(-0.56%) |