Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.760 | 2.220 | 1.720 | 2.220 | 9,168,700 | +0.21(+10.45%) |
Feb 27, 2020 | 2.070 | 2.310 | 1.760 | 2.010 | 7,976,772 | -0.47(-18.95%) |
Feb 26, 2020 | 2.930 | 3.000 | 2.440 | 2.480 | 5,814,215 | -0.45(-15.36%) |
Feb 25, 2020 | 3.600 | 3.610 | 2.770 | 2.930 | 7,817,010 | -0.58(-16.52%) |
Feb 24, 2020 | 3.730 | 3.730 | 3.360 | 3.510 | 3,822,734 | -0.64(-15.42%) |
Feb 21, 2020 | 4.310 | 4.319 | 3.990 | 4.150 | 2,838,500 | -0.33(-7.37%) |
Feb 20, 2020 | 4.560 | 4.750 | 4.470 | 4.480 | 2,725,420 | +0.01(+0.22%) |
Feb 19, 2020 | 4.290 | 4.550 | 4.230 | 4.470 | 2,554,214 | +0.31(+7.45%) |
Feb 18, 2020 | 4.100 | 4.190 | 3.980 | 4.160 | 2,751,715 | -0.01(-0.24%) |
Feb 14, 2020 | 4.490 | 4.500 | 4.110 | 4.170 | 3,301,200 | -0.22(-5.01%) |
Feb 13, 2020 | 4.450 | 4.690 | 4.310 | 4.390 | 2,123,484 | -0.10(-2.23%) |
Feb 12, 2020 | 4.590 | 4.780 | 4.350 | 4.490 | 3,212,679 | +0.19(+4.42%) |
Feb 11, 2020 | 4.470 | 4.540 | 4.280 | 4.300 | 1,572,251 | +0.07(+1.65%) |
Feb 10, 2020 | 4.510 | 4.510 | 4.190 | 4.230 | 3,268,719 | -0.44(-9.42%) |
Feb 07, 2020 | 4.810 | 4.820 | 4.590 | 4.670 | 2,337,900 | -0.29(-5.85%) |
Feb 06, 2020 | 5.270 | 5.280 | 4.870 | 4.960 | 2,079,644 | -0.32(-6.06%) |
Feb 05, 2020 | 4.780 | 5.350 | 4.780 | 5.280 | 3,052,749 | +0.73(+16.04%) |
Feb 04, 2020 | 4.770 | 4.840 | 4.510 | 4.550 | 2,087,807 | +0.04(+0.89%) |
Feb 03, 2020 | 4.660 | 4.810 | 4.480 | 4.510 | 1,245,831 | -0.17(-3.63%) |
Jan 31, 2020 | 4.840 | 4.880 | 4.500 | 4.680 | 2,475,500 | -0.34(-6.77%) |
Jan 30, 2020 | 4.800 | 5.030 | 4.690 | 5.020 | 2,390,415 | -0.03(-0.59%) |
Jan 29, 2020 | 5.490 | 5.610 | 5.040 | 5.050 | 2,274,355 | -0.34(-6.31%) |
Jan 28, 2020 | 5.350 | 5.500 | 5.160 | 5.390 | 3,525,504 | +0.14(+2.67%) |
Jan 27, 2020 | 5.440 | 5.520 | 5.180 | 5.250 | 2,648,696 | -0.58(-9.95%) |
Jan 24, 2020 | 6.200 | 6.200 | 5.540 | 5.830 | 2,635,700 | -0.49(-7.75%) |
Jan 23, 2020 | 6.310 | 6.450 | 6.010 | 6.320 | 1,925,595 | -0.23(-3.51%) |
Jan 22, 2020 | 7.010 | 7.024 | 6.510 | 6.550 | 1,671,034 | -0.56(-7.88%) |
Jan 21, 2020 | 7.920 | 7.920 | 7.070 | 7.110 | 2,610,136 | -1.01(-12.44%) |
Jan 17, 2020 | 8.770 | 8.780 | 8.090 | 8.120 | 1,751,900 | -0.54(-6.24%) |
Jan 16, 2020 | 8.840 | 9.260 | 8.610 | 8.660 | 1,982,982 | -0.06(-0.69%) |
Jan 15, 2020 | 8.740 | 8.840 | 8.500 | 8.720 | 1,222,748 | -0.20(-2.24%) |
Jan 14, 2020 | 8.640 | 9.114 | 8.470 | 8.920 | 1,283,822 | +0.34(+3.96%) |
Jan 13, 2020 | 8.830 | 8.830 | 8.280 | 8.580 | 1,610,168 | -0.37(-4.13%) |
Jan 10, 2020 | 9.190 | 9.191 | 8.700 | 8.950 | 2,297,400 | -0.28(-3.03%) |
Jan 09, 2020 | 9.420 | 9.420 | 8.560 | 9.230 | 1,797,680 | -0.28(-2.94%) |
Jan 08, 2020 | 10.72 | 10.79 | 9.260 | 9.510 | 2,535,427 | -1.26(-11.70%) |
Jan 07, 2020 | 10.26 | 10.79 | 10.19 | 10.77 | 1,677,437 | +0.45(+4.36%) |
Jan 06, 2020 | 10.27 | 10.44 | 9.990 | 10.32 | 1,526,180 | +0.30(+2.99%) |
Jan 03, 2020 | 10.21 | 10.45 | 9.730 | 10.02 | 1,500,000 | +0.58(+6.14%) |
Jan 02, 2020 | 9.950 | 10.10 | 9.230 | 9.440 | 1,169,597 | -0.36(-3.67%) |
Dec 31, 2019 | 9.090 | 9.990 | 8.940 | 9.800 | 1,444,300 | +0.46(+4.93%) |
Dec 30, 2019 | 9.450 | 9.680 | 9.270 | 9.340 | 1,319,655 | +0.01(+0.11%) |
Dec 27, 2019 | 10.21 | 10.21 | 9.281 | 9.330 | 1,980,900 | -0.72(-7.16%) |
Dec 26, 2019 | 10.17 | 10.42 | 9.970 | 10.05 | 2,154,000 | +0.16(+1.62%) |
Dec 24, 2019 | 10.05 | 10.18 | 9.810 | 9.890 | 1,502,800 | +0.00(+0.00%) |
Dec 23, 2019 | 9.030 | 9.970 | 9.000 | 9.890 | 2,337,695 | +0.83(+9.14%) |
Dec 20, 2019 | 9.500 | 9.550 | 8.843 | 9.062 | 3,290,803 | -0.35(-3.70%) |
Dec 19, 2019 | 9.002 | 9.520 | 8.913 | 9.410 | 2,721,118 | +0.43(+4.76%) |
Dec 18, 2019 | 8.425 | 9.191 | 8.346 | 8.983 | 3,023,163 | +0.41(+4.76%) |
Dec 17, 2019 | 7.998 | 8.664 | 7.948 | 8.575 | 2,660,630 | +0.60(+7.48%) |
Dec 16, 2019 | 7.560 | 8.197 | 7.560 | 7.978 | 2,848,441 | +0.66(+8.97%) |
Dec 13, 2019 | 7.958 | 8.127 | 7.262 | 7.321 | 3,226,062 | -0.57(-7.19%) |
Dec 12, 2019 | 7.083 | 7.958 | 7.063 | 7.888 | 3,341,889 | +0.85(+12.01%) |
Dec 11, 2019 | 7.122 | 7.341 | 6.953 | 7.043 | 1,835,795 | -0.15(-2.07%) |
Dec 10, 2019 | 6.943 | 7.321 | 6.933 | 7.192 | 3,251,481 | +0.24(+3.43%) |
Dec 09, 2019 | 6.277 | 7.102 | 6.267 | 6.953 | 4,750,689 | +0.43(+6.55%) |
Dec 06, 2019 | 5.909 | 6.585 | 5.859 | 6.526 | 4,775,007 | +0.63(+10.62%) |
Dec 05, 2019 | 6.197 | 6.376 | 5.809 | 5.899 | 3,574,351 | -0.19(-3.10%) |
Dec 04, 2019 | 5.750 | 6.197 | 5.640 | 6.088 | 2,913,916 | +0.61(+11.07%) |
Dec 03, 2019 | 5.600 | 5.750 | 5.312 | 5.481 | 3,907,036 | -0.23(-4.01%) |