Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.700 | 1.905 | 1.630 | 1.900 | 527,300 | +0.13(+7.34%) |
Feb 27, 2020 | 1.875 | 1.904 | 1.710 | 1.770 | 435,393 | -0.18(-9.25%) |
Feb 26, 2020 | 1.920 | 2.088 | 1.920 | 1.950 | 250,287 | -0.02(-1.21%) |
Feb 25, 2020 | 2.080 | 2.139 | 1.900 | 1.974 | 583,513 | -0.11(-5.08%) |
Feb 24, 2020 | 2.120 | 2.170 | 2.050 | 2.080 | 446,097 | -0.11(-5.02%) |
Feb 21, 2020 | 2.390 | 2.410 | 2.180 | 2.190 | 404,600 | -0.19(-8.18%) |
Feb 20, 2020 | 2.410 | 2.530 | 2.336 | 2.385 | 465,122 | +0.08(+3.25%) |
Feb 19, 2020 | 2.270 | 2.330 | 2.200 | 2.310 | 252,768 | +0.08(+3.58%) |
Feb 18, 2020 | 2.380 | 2.380 | 2.199 | 2.230 | 337,876 | -0.10(-4.39%) |
Feb 14, 2020 | 2.185 | 2.350 | 2.120 | 2.332 | 562,700 | +0.25(+11.92%) |
Feb 13, 2020 | 2.030 | 2.130 | 1.992 | 2.084 | 602,557 | +0.07(+3.68%) |
Feb 12, 2020 | 2.040 | 2.100 | 1.980 | 2.010 | 275,576 | -0.04(-1.95%) |
Feb 11, 2020 | 1.880 | 2.090 | 1.850 | 2.050 | 301,321 | +0.12(+6.22%) |
Feb 10, 2020 | 2.000 | 2.031 | 1.910 | 1.930 | 366,493 | -0.07(-3.50%) |
Feb 07, 2020 | 1.990 | 2.016 | 1.880 | 2.000 | 634,800 | -0.05(-2.44%) |
Feb 06, 2020 | 2.150 | 2.160 | 1.980 | 2.050 | 485,258 | -0.07(-3.30%) |
Feb 05, 2020 | 2.165 | 2.175 | 2.073 | 2.120 | 311,121 | -0.02(-0.93%) |
Feb 04, 2020 | 2.280 | 2.330 | 2.130 | 2.140 | 312,235 | -0.12(-5.31%) |
Feb 03, 2020 | 2.100 | 2.270 | 2.100 | 2.260 | 306,090 | +0.13(+6.10%) |
Jan 31, 2020 | 2.220 | 2.320 | 2.048 | 2.130 | 533,500 | -0.13(-5.86%) |
Jan 30, 2020 | 2.350 | 2.433 | 2.248 | 2.263 | 372,245 | +0.01(+0.56%) |
Jan 29, 2020 | 2.490 | 2.530 | 2.241 | 2.250 | 568,796 | -0.22(-9.02%) |
Jan 28, 2020 | 2.350 | 2.560 | 2.330 | 2.473 | 660,464 | +0.15(+6.60%) |
Jan 27, 2020 | 2.760 | 2.770 | 2.290 | 2.320 | 1,150,841 | -0.52(-18.31%) |
Jan 24, 2020 | 3.000 | 3.010 | 2.830 | 2.840 | 312,200 | -0.14(-4.70%) |
Jan 23, 2020 | 3.100 | 3.100 | 2.950 | 2.980 | 199,705 | -0.06(-1.97%) |
Jan 22, 2020 | 2.920 | 3.054 | 2.860 | 3.040 | 233,817 | +0.13(+4.50%) |
Jan 21, 2020 | 3.080 | 3.110 | 2.880 | 2.909 | 374,661 | -0.17(-5.55%) |
Jan 17, 2020 | 3.160 | 3.180 | 3.046 | 3.080 | 215,800 | -0.06(-1.91%) |
Jan 16, 2020 | 3.390 | 3.410 | 3.130 | 3.140 | 434,373 | -0.19(-5.58%) |
Jan 15, 2020 | 3.114 | 3.361 | 3.109 | 3.325 | 409,135 | +0.24(+7.66%) |
Jan 14, 2020 | 2.939 | 3.155 | 2.900 | 3.089 | 223,620 | +0.11(+3.66%) |
Jan 13, 2020 | 2.990 | 3.000 | 2.840 | 2.980 | 249,062 | +0.06(+2.18%) |
Jan 10, 2020 | 2.880 | 2.940 | 2.800 | 2.916 | 188,200 | +0.08(+2.69%) |
Jan 09, 2020 | 2.985 | 2.990 | 2.790 | 2.840 | 131,397 | -0.01(-0.35%) |
Jan 08, 2020 | 2.860 | 2.890 | 2.750 | 2.850 | 192,226 | +0.01(+0.25%) |
Jan 07, 2020 | 2.930 | 2.970 | 2.800 | 2.843 | 204,325 | -0.09(-2.97%) |
Jan 06, 2020 | 3.130 | 3.130 | 2.900 | 2.930 | 403,608 | -0.21(-6.54%) |
Jan 03, 2020 | 3.160 | 3.180 | 3.037 | 3.135 | 414,500 | -0.04(-1.41%) |
Jan 02, 2020 | 3.020 | 3.207 | 2.970 | 3.180 | 224,708 | +0.21(+7.09%) |
Dec 31, 2019 | 3.010 | 3.055 | 2.967 | 2.970 | 174,700 | -0.01(-0.35%) |
Dec 30, 2019 | 3.030 | 3.095 | 2.950 | 2.980 | 251,468 | -0.04(-1.32%) |
Dec 27, 2019 | 2.793 | 3.020 | 2.782 | 3.020 | 295,900 | +0.19(+6.53%) |
Dec 26, 2019 | 2.785 | 2.850 | 2.740 | 2.835 | 159,827 | +0.06(+2.35%) |
Dec 24, 2019 | 2.770 | 2.800 | 2.714 | 2.770 | 87,900 | -0.02(-0.72%) |
Dec 23, 2019 | 2.580 | 2.790 | 2.580 | 2.790 | 171,248 | +0.08(+2.95%) |
Dec 20, 2019 | 2.700 | 2.750 | 2.630 | 2.710 | 182,100 | -0.02(-0.73%) |
Dec 19, 2019 | 2.640 | 2.780 | 2.530 | 2.730 | 299,297 | +0.17(+6.64%) |
Dec 18, 2019 | 2.735 | 2.740 | 2.550 | 2.560 | 222,253 | -0.06(-2.23%) |
Dec 17, 2019 | 2.660 | 2.680 | 2.560 | 2.619 | 154,710 | -0.05(-1.76%) |
Dec 16, 2019 | 2.720 | 2.749 | 2.596 | 2.665 | 303,692 | -0.00(-0.17%) |
Dec 13, 2019 | 2.860 | 2.950 | 2.640 | 2.670 | 453,800 | -0.02(-0.83%) |
Dec 12, 2019 | 2.570 | 2.700 | 2.530 | 2.692 | 203,484 | +0.14(+5.58%) |
Dec 11, 2019 | 2.625 | 2.625 | 2.540 | 2.550 | 188,786 | -0.06(-2.30%) |
Dec 10, 2019 | 2.670 | 2.686 | 2.570 | 2.610 | 120,072 | -0.04(-1.51%) |
Dec 09, 2019 | 2.650 | 2.690 | 2.570 | 2.650 | 247,559 | +0.07(+2.87%) |
Dec 06, 2019 | 2.650 | 2.679 | 2.560 | 2.576 | 200,200 | -0.05(-2.05%) |
Dec 05, 2019 | 2.560 | 2.690 | 2.550 | 2.630 | 174,182 | +0.03(+1.15%) |
Dec 04, 2019 | 2.732 | 2.800 | 2.560 | 2.600 | 247,071 | -0.11(-4.06%) |
Dec 03, 2019 | 2.675 | 2.750 | 2.510 | 2.710 | 258,928 | +0.04(+1.50%) |