Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.760 | 3.315 | 2.670 | 3.220 | 987,200 | +0.46(+16.67%) |
Feb 27, 2020 | 3.150 | 3.150 | 2.700 | 2.760 | 776,960 | -0.39(-12.38%) |
Feb 26, 2020 | 3.400 | 3.450 | 3.150 | 3.150 | 660,326 | -0.16(-4.83%) |
Feb 25, 2020 | 3.800 | 4.000 | 3.120 | 3.310 | 1,582,030 | +0.01(+0.30%) |
Feb 24, 2020 | 3.300 | 3.380 | 3.150 | 3.300 | 658,650 | -0.17(-4.90%) |
Feb 21, 2020 | 3.790 | 3.810 | 3.330 | 3.470 | 612,500 | -0.37(-9.64%) |
Feb 20, 2020 | 3.050 | 3.870 | 3.050 | 3.840 | 1,474,940 | +0.91(+31.06%) |
Feb 19, 2020 | 3.030 | 3.040 | 2.900 | 2.930 | 136,791 | -0.07(-2.33%) |
Feb 18, 2020 | 3.000 | 3.090 | 2.890 | 3.000 | 197,648 | -0.01(-0.33%) |
Feb 14, 2020 | 2.900 | 3.040 | 2.895 | 3.010 | 252,000 | +0.10(+3.44%) |
Feb 13, 2020 | 2.900 | 2.970 | 2.880 | 2.910 | 228,998 | +0.00(+0.00%) |
Feb 12, 2020 | 2.950 | 3.070 | 2.900 | 2.910 | 295,057 | -0.02(-0.68%) |
Feb 11, 2020 | 2.900 | 3.100 | 2.880 | 2.930 | 385,250 | +0.02(+0.69%) |
Feb 10, 2020 | 3.170 | 3.190 | 2.880 | 2.910 | 325,103 | -0.26(-8.20%) |
Feb 07, 2020 | 3.180 | 3.220 | 3.075 | 3.170 | 390,200 | -0.01(-0.31%) |
Feb 06, 2020 | 3.370 | 3.570 | 3.160 | 3.180 | 649,698 | -0.16(-4.79%) |
Feb 05, 2020 | 3.000 | 3.760 | 2.950 | 3.340 | 1,934,537 | +0.64(+23.70%) |
Feb 04, 2020 | 2.750 | 2.870 | 2.670 | 2.700 | 518,236 | -0.07(-2.53%) |
Feb 03, 2020 | 3.140 | 3.180 | 2.750 | 2.770 | 676,664 | -0.41(-12.89%) |
Jan 31, 2020 | 3.200 | 3.220 | 2.870 | 3.180 | 480,100 | -0.05(-1.55%) |
Jan 30, 2020 | 3.490 | 3.521 | 3.120 | 3.230 | 716,918 | -0.30(-8.50%) |
Jan 29, 2020 | 3.600 | 3.670 | 3.485 | 3.530 | 382,938 | -0.01(-0.28%) |
Jan 28, 2020 | 3.450 | 3.600 | 3.420 | 3.540 | 184,512 | +0.09(+2.61%) |
Jan 27, 2020 | 3.430 | 3.730 | 3.300 | 3.450 | 709,491 | -0.02(-0.58%) |
Jan 24, 2020 | 3.610 | 3.840 | 3.440 | 3.470 | 706,000 | -0.12(-3.34%) |
Jan 23, 2020 | 3.990 | 4.012 | 3.590 | 3.590 | 670,879 | -0.34(-8.65%) |
Jan 22, 2020 | 3.500 | 4.160 | 3.460 | 3.930 | 1,585,073 | +0.41(+11.65%) |
Jan 21, 2020 | 3.490 | 3.650 | 3.100 | 3.520 | 1,191,693 | -0.01(-0.28%) |
Jan 17, 2020 | 3.410 | 3.670 | 3.410 | 3.530 | 544,100 | -0.03(-0.84%) |
Jan 16, 2020 | 3.790 | 3.900 | 3.340 | 3.560 | 1,536,537 | -0.23(-6.07%) |
Jan 15, 2020 | 3.700 | 3.980 | 3.650 | 3.790 | 979,767 | +0.07(+1.88%) |
Jan 14, 2020 | 3.470 | 3.830 | 3.300 | 3.720 | 2,006,633 | +0.33(+9.73%) |
Jan 13, 2020 | 3.400 | 3.660 | 3.040 | 3.390 | 2,909,788 | +0.17(+5.28%) |
Jan 10, 2020 | 2.710 | 3.250 | 2.610 | 3.220 | 2,767,300 | +0.40(+14.18%) |
Jan 09, 2020 | 2.180 | 2.880 | 2.130 | 2.820 | 3,765,446 | +0.64(+29.36%) |
Jan 08, 2020 | 2.160 | 2.240 | 2.020 | 2.180 | 1,143,458 | +0.04(+1.87%) |
Jan 07, 2020 | 1.900 | 2.170 | 1.900 | 2.140 | 1,081,816 | +0.24(+12.63%) |
Jan 06, 2020 | 1.770 | 1.930 | 1.750 | 1.900 | 583,104 | +0.12(+6.74%) |
Jan 03, 2020 | 1.850 | 1.850 | 1.730 | 1.780 | 282,600 | -0.03(-1.66%) |
Jan 02, 2020 | 1.800 | 1.827 | 1.750 | 1.810 | 334,021 | +0.06(+3.43%) |
Dec 31, 2019 | 1.670 | 1.800 | 1.660 | 1.750 | 484,000 | +0.07(+4.17%) |
Dec 30, 2019 | 1.690 | 1.719 | 1.650 | 1.680 | 216,440 | +0.01(+0.60%) |
Dec 27, 2019 | 1.650 | 1.700 | 1.630 | 1.670 | 281,700 | +0.00(+0.00%) |
Dec 26, 2019 | 1.750 | 1.775 | 1.670 | 1.670 | 349,696 | -0.10(-5.65%) |
Dec 24, 2019 | 1.770 | 1.820 | 1.760 | 1.770 | 129,500 | -0.01(-0.56%) |
Dec 23, 2019 | 1.730 | 1.840 | 1.710 | 1.780 | 386,145 | +0.04(+2.30%) |
Dec 20, 2019 | 1.830 | 1.830 | 1.730 | 1.740 | 344,500 | -0.08(-4.40%) |
Dec 19, 2019 | 1.900 | 1.909 | 1.790 | 1.820 | 409,059 | -0.08(-4.21%) |
Dec 18, 2019 | 1.700 | 1.950 | 1.680 | 1.900 | 1,240,285 | +0.23(+13.77%) |
Dec 17, 2019 | 1.670 | 1.690 | 1.580 | 1.670 | 693,022 | +0.00(+0.00%) |
Dec 16, 2019 | 1.760 | 1.770 | 1.610 | 1.670 | 596,842 | -0.08(-4.57%) |
Dec 13, 2019 | 1.820 | 1.900 | 1.710 | 1.750 | 584,300 | -0.11(-5.91%) |
Dec 12, 2019 | 1.940 | 2.030 | 1.825 | 1.860 | 568,626 | -0.12(-6.06%) |
Dec 11, 2019 | 1.930 | 2.050 | 1.780 | 1.980 | 988,388 | +0.05(+2.59%) |
Dec 10, 2019 | 1.780 | 1.940 | 1.770 | 1.930 | 1,041,980 | +0.16(+9.04%) |
Dec 09, 2019 | 1.730 | 1.800 | 1.700 | 1.770 | 324,489 | +0.05(+2.91%) |
Dec 06, 2019 | 1.860 | 1.860 | 1.640 | 1.720 | 437,300 | -0.08(-4.44%) |
Dec 05, 2019 | 1.640 | 1.860 | 1.590 | 1.800 | 1,205,093 | +0.19(+11.80%) |
Dec 04, 2019 | 1.400 | 1.680 | 1.390 | 1.610 | 1,468,355 | +0.18(+12.59%) |
Dec 03, 2019 | 1.360 | 1.440 | 1.320 | 1.430 | 689,360 | +0.07(+5.15%) |