Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.950 | 3.160 | 1.780 | 2.300 | 886,200 | +0.41(+21.69%) |
Feb 27, 2020 | 1.780 | 1.980 | 1.750 | 1.890 | 86,312 | +0.06(+3.28%) |
Feb 26, 2020 | 1.890 | 2.000 | 1.780 | 1.830 | 91,795 | -0.05(-2.66%) |
Feb 25, 2020 | 1.830 | 1.990 | 1.700 | 1.880 | 97,744 | +0.06(+3.30%) |
Feb 24, 2020 | 1.850 | 2.050 | 1.740 | 1.820 | 65,382 | -0.05(-2.67%) |
Feb 21, 2020 | 1.920 | 2.030 | 1.860 | 1.870 | 48,400 | -0.01(-0.53%) |
Feb 20, 2020 | 1.707 | 1.965 | 1.700 | 1.880 | 108,882 | +0.06(+3.30%) |
Feb 19, 2020 | 2.100 | 2.100 | 1.660 | 1.820 | 29,687 | -0.10(-5.21%) |
Feb 18, 2020 | 1.800 | 2.200 | 1.800 | 1.920 | 55,755 | +0.14(+7.87%) |
Feb 14, 2020 | 1.600 | 1.822 | 1.600 | 1.780 | 45,700 | +0.18(+11.25%) |
Feb 13, 2020 | 1.560 | 1.620 | 1.560 | 1.600 | 13,417 | +0.08(+5.26%) |
Feb 12, 2020 | 1.586 | 1.770 | 1.500 | 1.520 | 14,234 | -0.23(-13.14%) |
Feb 11, 2020 | 1.730 | 1.750 | 1.680 | 1.750 | 5,733 | +0.02(+1.16%) |
Feb 10, 2020 | 1.710 | 1.780 | 1.696 | 1.730 | 4,770 | +0.01(+0.58%) |
Feb 07, 2020 | 1.770 | 1.850 | 1.680 | 1.720 | 12,100 | -0.05(-2.82%) |
Feb 06, 2020 | 1.780 | 1.890 | 1.750 | 1.770 | 30,978 | +0.01(+0.57%) |
Feb 05, 2020 | 1.800 | 1.800 | 1.720 | 1.760 | 27,137 | -0.02(-1.12%) |
Feb 04, 2020 | 1.740 | 1.815 | 1.740 | 1.780 | 17,371 | -0.04(-2.20%) |
Feb 03, 2020 | 1.900 | 1.900 | 1.710 | 1.820 | 24,360 | -0.04(-2.16%) |
Jan 31, 2020 | 1.980 | 2.050 | 1.820 | 1.860 | 42,200 | -0.30(-13.88%) |
Jan 30, 2020 | 2.060 | 2.250 | 1.920 | 2.160 | 155,686 | -0.15(-6.49%) |
Jan 29, 2020 | 2.400 | 3.750 | 2.030 | 2.310 | 2,434,054 | +0.41(+21.58%) |
Jan 28, 2020 | 1.910 | 1.920 | 1.850 | 1.900 | 12,218 | +0.01(+0.53%) |
Jan 27, 2020 | 1.830 | 1.910 | 1.830 | 1.890 | 17,905 | +0.00(+0.00%) |
Jan 24, 2020 | 1.810 | 1.941 | 1.807 | 1.890 | 29,200 | +0.04(+2.16%) |
Jan 23, 2020 | 1.900 | 1.978 | 1.800 | 1.850 | 63,617 | -0.07(-3.65%) |
Jan 22, 2020 | 1.810 | 1.940 | 1.780 | 1.920 | 61,813 | +0.09(+4.91%) |
Jan 21, 2020 | 1.820 | 1.950 | 1.680 | 1.830 | 97,961 | +0.00(+0.01%) |
Jan 17, 2020 | 1.840 | 1.900 | 1.793 | 1.830 | 80,900 | -0.02(-1.08%) |
Jan 16, 2020 | 1.820 | 1.920 | 1.780 | 1.850 | 51,202 | +0.03(+1.65%) |
Jan 15, 2020 | 1.820 | 1.950 | 1.710 | 1.820 | 59,175 | -0.05(-2.93%) |
Jan 14, 2020 | 2.030 | 2.031 | 1.820 | 1.875 | 104,035 | -0.15(-7.18%) |
Jan 13, 2020 | 1.850 | 2.120 | 1.820 | 2.020 | 183,357 | +0.24(+13.48%) |
Jan 10, 2020 | 1.830 | 1.830 | 1.650 | 1.780 | 67,000 | -0.04(-2.20%) |
Jan 09, 2020 | 1.820 | 1.840 | 1.750 | 1.820 | 49,064 | -0.03(-1.62%) |
Jan 08, 2020 | 1.940 | 1.970 | 1.850 | 1.850 | 49,891 | -0.09(-4.62%) |
Jan 07, 2020 | 1.830 | 1.970 | 1.790 | 1.940 | 85,496 | +0.09(+4.85%) |
Jan 06, 2020 | 1.820 | 1.950 | 1.800 | 1.850 | 49,246 | -0.05(-2.58%) |
Jan 03, 2020 | 1.880 | 1.989 | 1.780 | 1.899 | 58,400 | -0.03(-1.61%) |
Jan 02, 2020 | 2.010 | 2.010 | 1.780 | 1.930 | 31,706 | -0.02(-1.03%) |
Dec 31, 2019 | 2.110 | 2.120 | 1.920 | 1.950 | 34,000 | -0.17(-8.02%) |
Dec 30, 2019 | 2.050 | 2.120 | 1.900 | 2.120 | 14,039 | +0.07(+3.41%) |
Dec 27, 2019 | 2.000 | 2.050 | 1.880 | 2.050 | 23,600 | +0.06(+3.02%) |
Dec 26, 2019 | 2.090 | 2.240 | 1.916 | 1.990 | 29,062 | -0.20(-9.12%) |
Dec 24, 2019 | 2.220 | 2.220 | 1.980 | 2.190 | 7,500 | +0.26(+13.46%) |
Dec 23, 2019 | 1.920 | 2.100 | 1.910 | 1.930 | 13,135 | -0.17(-8.10%) |
Dec 20, 2019 | 2.190 | 2.200 | 1.940 | 2.100 | 42,800 | -0.07(-3.23%) |
Dec 19, 2019 | 2.110 | 2.272 | 2.010 | 2.170 | 26,377 | -0.01(-0.46%) |
Dec 18, 2019 | 2.280 | 2.280 | 2.180 | 2.180 | 4,114 | -0.08(-3.60%) |
Dec 17, 2019 | 2.340 | 2.365 | 2.250 | 2.261 | 13,633 | -0.09(-3.77%) |
Dec 16, 2019 | 2.350 | 2.390 | 2.220 | 2.350 | 36,230 | +0.00(+0.00%) |
Dec 13, 2019 | 2.690 | 2.690 | 2.210 | 2.350 | 24,100 | +0.02(+0.86%) |
Dec 12, 2019 | 2.410 | 2.520 | 2.300 | 2.330 | 31,446 | -0.13(-5.45%) |
Dec 11, 2019 | 2.530 | 2.545 | 2.200 | 2.464 | 31,609 | -0.08(-2.98%) |
Dec 10, 2019 | 2.520 | 2.590 | 2.520 | 2.540 | 36,545 | -0.06(-2.31%) |
Dec 09, 2019 | 2.740 | 2.750 | 2.590 | 2.600 | 32,495 | -0.12(-4.41%) |
Dec 06, 2019 | 2.700 | 2.778 | 2.700 | 2.720 | 46,200 | -0.01(-0.37%) |
Dec 05, 2019 | 2.740 | 2.755 | 2.685 | 2.730 | 46,098 | -0.04(-1.45%) |
Dec 04, 2019 | 2.800 | 2.860 | 2.760 | 2.770 | 29,903 | -0.03(-1.07%) |
Dec 03, 2019 | 2.710 | 3.085 | 2.710 | 2.800 | 73,435 | +0.05(+1.82%) |