Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.590 | 2.770 | 2.560 | 2.770 | 721,800 | +0.07(+2.59%) |
Feb 27, 2020 | 2.580 | 2.730 | 2.360 | 2.700 | 567,091 | +0.07(+2.66%) |
Feb 26, 2020 | 2.690 | 2.840 | 2.610 | 2.630 | 543,526 | -0.02(-0.75%) |
Feb 25, 2020 | 3.150 | 3.180 | 2.580 | 2.650 | 1,064,763 | -0.42(-13.68%) |
Feb 24, 2020 | 3.160 | 3.200 | 2.820 | 3.070 | 496,301 | -0.19(-5.83%) |
Feb 21, 2020 | 3.460 | 3.530 | 3.250 | 3.260 | 212,700 | -0.18(-5.23%) |
Feb 20, 2020 | 3.540 | 3.620 | 3.300 | 3.440 | 313,371 | -0.07(-1.99%) |
Feb 19, 2020 | 3.400 | 3.540 | 3.400 | 3.510 | 261,088 | +0.12(+3.54%) |
Feb 18, 2020 | 3.320 | 3.400 | 3.290 | 3.390 | 170,489 | +0.10(+3.04%) |
Feb 14, 2020 | 3.200 | 3.310 | 3.160 | 3.290 | 254,900 | +0.09(+2.81%) |
Feb 13, 2020 | 3.260 | 3.360 | 3.190 | 3.200 | 213,824 | -0.06(-1.84%) |
Feb 12, 2020 | 3.240 | 3.340 | 3.230 | 3.260 | 198,955 | +0.02(+0.62%) |
Feb 11, 2020 | 3.290 | 3.310 | 3.160 | 3.240 | 240,435 | -0.04(-1.22%) |
Feb 10, 2020 | 3.390 | 3.390 | 3.150 | 3.280 | 339,179 | -0.09(-2.67%) |
Feb 07, 2020 | 3.450 | 3.460 | 3.290 | 3.370 | 210,900 | -0.08(-2.32%) |
Feb 06, 2020 | 3.290 | 3.460 | 3.240 | 3.450 | 329,563 | +0.16(+4.86%) |
Feb 05, 2020 | 3.350 | 3.550 | 3.250 | 3.290 | 405,374 | -0.04(-1.20%) |
Feb 04, 2020 | 3.240 | 3.350 | 3.150 | 3.330 | 680,524 | +0.21(+6.73%) |
Feb 03, 2020 | 2.960 | 3.140 | 2.900 | 3.120 | 432,682 | +0.19(+6.30%) |
Jan 31, 2020 | 2.890 | 2.940 | 2.710 | 2.935 | 523,700 | +0.04(+1.56%) |
Jan 30, 2020 | 3.160 | 3.270 | 2.850 | 2.890 | 417,510 | -0.26(-8.25%) |
Jan 29, 2020 | 3.160 | 3.200 | 3.075 | 3.150 | 686,309 | +0.01(+0.32%) |
Jan 28, 2020 | 2.960 | 3.170 | 2.960 | 3.140 | 577,590 | +0.16(+5.37%) |
Jan 27, 2020 | 3.100 | 3.100 | 2.680 | 2.980 | 765,854 | -0.15(-4.79%) |
Jan 24, 2020 | 3.060 | 3.140 | 3.060 | 3.130 | 486,400 | +0.09(+2.96%) |
Jan 23, 2020 | 3.000 | 3.070 | 2.950 | 3.040 | 643,636 | +0.07(+2.36%) |
Jan 22, 2020 | 2.770 | 3.120 | 2.720 | 2.970 | 780,118 | +0.25(+9.19%) |
Jan 21, 2020 | 2.770 | 2.870 | 2.690 | 2.720 | 1,444,759 | -0.02(-0.73%) |
Jan 17, 2020 | 2.560 | 2.790 | 2.560 | 2.740 | 1,462,200 | +0.22(+8.73%) |
Jan 16, 2020 | 2.320 | 2.550 | 2.320 | 2.520 | 457,612 | +0.22(+9.57%) |
Jan 15, 2020 | 2.290 | 2.320 | 2.270 | 2.300 | 211,251 | +0.02(+0.88%) |
Jan 14, 2020 | 2.130 | 2.300 | 2.130 | 2.280 | 300,110 | +0.05(+2.24%) |
Jan 13, 2020 | 2.310 | 2.330 | 2.190 | 2.230 | 436,258 | -0.08(-3.46%) |
Jan 10, 2020 | 2.300 | 2.332 | 2.230 | 2.310 | 528,900 | +0.08(+3.59%) |
Jan 09, 2020 | 2.260 | 2.370 | 2.180 | 2.230 | 1,713,963 | +0.13(+6.19%) |
Jan 08, 2020 | 2.090 | 2.120 | 2.070 | 2.100 | 202,895 | +0.01(+0.48%) |
Jan 07, 2020 | 2.030 | 2.120 | 2.020 | 2.090 | 254,006 | +0.07(+3.47%) |
Jan 06, 2020 | 2.000 | 2.130 | 1.950 | 2.020 | 356,697 | +0.02(+1.00%) |
Jan 03, 2020 | 2.000 | 2.010 | 1.950 | 2.000 | 112,500 | +0.00(+0.00%) |
Jan 02, 2020 | 2.080 | 2.093 | 1.958 | 2.000 | 403,516 | -0.09(-4.31%) |
Dec 31, 2019 | 2.050 | 2.140 | 2.000 | 2.090 | 249,100 | +0.03(+1.70%) |
Dec 30, 2019 | 2.150 | 2.160 | 2.000 | 2.055 | 275,732 | -0.07(-3.52%) |
Dec 27, 2019 | 2.140 | 2.160 | 2.090 | 2.130 | 251,000 | +0.02(+0.95%) |
Dec 26, 2019 | 2.080 | 2.160 | 2.076 | 2.110 | 261,322 | +0.03(+1.44%) |
Dec 24, 2019 | 2.060 | 2.090 | 2.040 | 2.080 | 349,900 | +0.03(+1.46%) |
Dec 23, 2019 | 1.980 | 2.080 | 1.980 | 2.050 | 466,224 | +0.05(+2.50%) |
Dec 20, 2019 | 1.990 | 2.010 | 1.950 | 2.000 | 1,155,000 | +0.01(+0.50%) |
Dec 19, 2019 | 1.870 | 2.000 | 1.850 | 1.990 | 530,902 | +0.10(+5.29%) |
Dec 18, 2019 | 1.850 | 1.900 | 1.820 | 1.890 | 767,704 | +0.04(+2.16%) |
Dec 17, 2019 | 1.810 | 1.860 | 1.760 | 1.850 | 605,784 | +0.05(+2.78%) |
Dec 16, 2019 | 1.850 | 1.860 | 1.770 | 1.800 | 535,052 | -0.04(-2.17%) |
Dec 13, 2019 | 1.830 | 1.875 | 1.810 | 1.840 | 240,400 | +0.01(+0.55%) |
Dec 12, 2019 | 1.770 | 1.830 | 1.760 | 1.830 | 237,786 | +0.04(+2.23%) |
Dec 11, 2019 | 1.800 | 1.810 | 1.765 | 1.790 | 148,259 | -0.01(-0.56%) |
Dec 10, 2019 | 1.800 | 1.820 | 1.680 | 1.800 | 440,835 | +0.03(+1.69%) |
Dec 09, 2019 | 1.840 | 1.900 | 1.760 | 1.770 | 370,385 | -0.04(-2.21%) |
Dec 06, 2019 | 1.790 | 1.820 | 1.740 | 1.810 | 146,900 | +0.04(+2.26%) |
Dec 05, 2019 | 1.820 | 1.870 | 1.740 | 1.770 | 151,049 | -0.04(-2.21%) |
Dec 04, 2019 | 1.830 | 1.870 | 1.800 | 1.810 | 298,880 | -0.02(-1.09%) |
Dec 03, 2019 | 1.840 | 1.870 | 1.780 | 1.830 | 331,865 | -0.02(-1.08%) |