Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.450 | 1.600 | 1.440 | 1.560 | 4,008,500 | -0.09(-5.45%) |
Feb 27, 2020 | 1.810 | 1.820 | 1.650 | 1.650 | 3,877,758 | -0.13(-7.30%) |
Feb 26, 2020 | 1.820 | 1.860 | 1.740 | 1.780 | 2,815,404 | -0.06(-3.26%) |
Feb 25, 2020 | 1.900 | 1.980 | 1.840 | 1.840 | 3,104,345 | -0.13(-6.60%) |
Feb 24, 2020 | 2.110 | 2.120 | 1.860 | 1.970 | 5,682,563 | -0.06(-2.96%) |
Feb 21, 2020 | 2.050 | 2.100 | 2.010 | 2.030 | 2,735,000 | +0.04(+2.01%) |
Feb 20, 2020 | 2.030 | 2.100 | 1.990 | 1.990 | 2,657,390 | -0.02(-1.00%) |
Feb 19, 2020 | 2.110 | 2.120 | 2.000 | 2.010 | 2,523,130 | -0.07(-3.37%) |
Feb 18, 2020 | 2.020 | 2.080 | 1.990 | 2.080 | 3,080,256 | +0.12(+6.12%) |
Feb 14, 2020 | 2.020 | 2.030 | 1.960 | 1.960 | 1,841,600 | -0.05(-2.49%) |
Feb 13, 2020 | 2.000 | 2.010 | 1.970 | 2.010 | 1,065,958 | +0.02(+1.01%) |
Feb 12, 2020 | 1.980 | 2.000 | 1.970 | 1.990 | 1,219,123 | -0.03(-1.49%) |
Feb 11, 2020 | 1.980 | 2.020 | 1.950 | 2.020 | 2,517,808 | +0.00(+0.00%) |
Feb 10, 2020 | 2.020 | 2.040 | 1.970 | 2.020 | 1,580,461 | +0.02(+1.00%) |
Feb 07, 2020 | 2.070 | 2.090 | 2.000 | 2.000 | 1,366,300 | -0.08(-3.85%) |
Feb 06, 2020 | 2.020 | 2.080 | 2.020 | 2.080 | 1,195,136 | +0.07(+3.48%) |
Feb 05, 2020 | 2.010 | 2.060 | 1.980 | 2.010 | 2,019,368 | -0.02(-0.99%) |
Feb 04, 2020 | 2.020 | 2.040 | 1.950 | 2.030 | 2,523,789 | -0.02(-0.98%) |
Feb 03, 2020 | 2.100 | 2.110 | 2.030 | 2.050 | 1,527,592 | -0.07(-3.30%) |
Jan 31, 2020 | 2.080 | 2.150 | 2.070 | 2.120 | 1,809,100 | +0.04(+1.92%) |
Jan 30, 2020 | 2.100 | 2.110 | 2.050 | 2.080 | 1,987,350 | -0.02(-0.95%) |
Jan 29, 2020 | 2.010 | 2.100 | 2.010 | 2.100 | 1,523,214 | +0.07(+3.45%) |
Jan 28, 2020 | 2.050 | 2.080 | 2.000 | 2.030 | 1,977,353 | -0.06(-2.87%) |
Jan 27, 2020 | 2.220 | 2.220 | 2.070 | 2.090 | 2,447,299 | -0.06(-2.79%) |
Jan 24, 2020 | 2.120 | 2.165 | 2.100 | 2.150 | 1,625,400 | +0.04(+1.90%) |
Jan 23, 2020 | 2.080 | 2.170 | 2.080 | 2.110 | 1,669,492 | +0.00(+0.00%) |
Jan 22, 2020 | 2.120 | 2.170 | 2.100 | 2.110 | 1,281,369 | -0.03(-1.40%) |
Jan 21, 2020 | 2.120 | 2.170 | 2.090 | 2.140 | 1,795,791 | +0.00(+0.00%) |
Jan 17, 2020 | 2.210 | 2.220 | 2.110 | 2.140 | 2,029,900 | -0.08(-3.60%) |
Jan 16, 2020 | 2.160 | 2.220 | 2.130 | 2.220 | 1,997,341 | +0.05(+2.30%) |
Jan 15, 2020 | 2.130 | 2.190 | 2.080 | 2.170 | 2,097,293 | +0.07(+3.33%) |
Jan 14, 2020 | 2.070 | 2.120 | 2.060 | 2.100 | 2,062,926 | +0.00(+0.00%) |
Jan 13, 2020 | 2.100 | 2.140 | 2.070 | 2.100 | 1,875,107 | -0.05(-2.33%) |
Jan 10, 2020 | 2.180 | 2.200 | 2.140 | 2.150 | 2,097,400 | +0.01(+0.47%) |
Jan 09, 2020 | 2.160 | 2.180 | 2.085 | 2.140 | 2,643,654 | -0.05(-2.28%) |
Jan 08, 2020 | 2.340 | 2.350 | 2.190 | 2.190 | 3,850,024 | -0.19(-7.98%) |
Jan 07, 2020 | 2.320 | 2.400 | 2.310 | 2.380 | 1,894,582 | +0.03(+1.28%) |
Jan 06, 2020 | 2.410 | 2.420 | 2.270 | 2.350 | 2,887,904 | -0.02(-0.84%) |
Jan 03, 2020 | 2.430 | 2.460 | 2.335 | 2.370 | 2,871,400 | -0.04(-1.66%) |
Jan 02, 2020 | 2.440 | 2.470 | 2.380 | 2.410 | 2,443,346 | +0.00(+0.00%) |
Dec 31, 2019 | 2.440 | 2.440 | 2.380 | 2.410 | 3,441,200 | +0.01(+0.42%) |
Dec 30, 2019 | 2.350 | 2.440 | 2.350 | 2.400 | 3,376,951 | +0.06(+2.56%) |
Dec 27, 2019 | 2.390 | 2.450 | 2.340 | 2.340 | 3,071,700 | -0.05(-2.09%) |
Dec 26, 2019 | 2.430 | 2.490 | 2.320 | 2.390 | 4,222,228 | +0.01(+0.42%) |
Dec 24, 2019 | 2.240 | 2.390 | 2.240 | 2.380 | 3,435,200 | +0.16(+7.21%) |
Dec 23, 2019 | 2.180 | 2.250 | 2.160 | 2.220 | 3,263,093 | +0.07(+3.26%) |
Dec 20, 2019 | 2.170 | 2.210 | 2.110 | 2.150 | 2,396,300 | -0.03(-1.38%) |
Dec 19, 2019 | 2.220 | 2.220 | 2.160 | 2.180 | 1,474,982 | +0.00(+0.00%) |
Dec 18, 2019 | 2.100 | 2.180 | 2.080 | 2.180 | 2,143,443 | +0.05(+2.35%) |
Dec 17, 2019 | 2.160 | 2.200 | 2.130 | 2.130 | 2,057,284 | -0.06(-2.74%) |
Dec 16, 2019 | 2.220 | 2.240 | 2.160 | 2.190 | 2,337,995 | -0.04(-1.79%) |
Dec 13, 2019 | 2.190 | 2.265 | 2.190 | 2.230 | 2,458,900 | +0.02(+0.90%) |
Dec 12, 2019 | 2.290 | 2.300 | 2.180 | 2.210 | 2,473,289 | +0.00(+0.00%) |
Dec 11, 2019 | 2.160 | 2.245 | 2.160 | 2.210 | 2,267,253 | +0.03(+1.38%) |
Dec 10, 2019 | 2.120 | 2.190 | 2.120 | 2.180 | 1,769,912 | +0.05(+2.35%) |
Dec 09, 2019 | 2.170 | 2.180 | 2.130 | 2.130 | 1,703,994 | -0.02(-0.93%) |
Dec 06, 2019 | 2.190 | 2.245 | 2.140 | 2.150 | 2,405,200 | -0.12(-5.29%) |
Dec 05, 2019 | 2.260 | 2.360 | 2.230 | 2.270 | 2,141,109 | +0.01(+0.44%) |
Dec 04, 2019 | 2.270 | 2.280 | 2.220 | 2.260 | 1,766,238 | -0.02(-0.88%) |
Dec 03, 2019 | 2.250 | 2.290 | 2.190 | 2.280 | 2,733,696 | +0.15(+7.04%) |