Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.830 | 2.040 | 1.810 | 2.020 | 2,665,100 | +0.16(+8.60%) |
Feb 27, 2020 | 2.110 | 2.140 | 1.800 | 1.860 | 4,346,089 | -0.37(-16.59%) |
Feb 26, 2020 | 2.540 | 2.620 | 2.220 | 2.230 | 3,549,634 | -0.27(-10.80%) |
Feb 25, 2020 | 2.500 | 2.590 | 2.450 | 2.500 | 2,167,715 | +0.07(+2.88%) |
Feb 24, 2020 | 2.600 | 2.600 | 2.400 | 2.430 | 3,296,403 | -0.25(-9.33%) |
Feb 21, 2020 | 2.540 | 2.840 | 2.450 | 2.680 | 5,538,000 | +0.12(+4.69%) |
Feb 20, 2020 | 2.220 | 2.660 | 2.140 | 2.560 | 8,406,458 | +0.34(+15.32%) |
Feb 19, 2020 | 2.140 | 2.260 | 2.080 | 2.220 | 2,623,281 | +0.15(+7.25%) |
Feb 18, 2020 | 2.210 | 2.290 | 2.050 | 2.070 | 2,135,938 | -0.11(-5.05%) |
Feb 14, 2020 | 2.350 | 2.440 | 2.110 | 2.180 | 5,530,000 | -0.13(-5.63%) |
Feb 13, 2020 | 1.950 | 2.400 | 1.920 | 2.310 | 6,955,618 | +0.34(+17.26%) |
Feb 12, 2020 | 2.000 | 2.010 | 1.950 | 1.970 | 733,786 | -0.02(-1.01%) |
Feb 11, 2020 | 1.970 | 2.030 | 1.930 | 1.990 | 877,093 | +0.02(+1.02%) |
Feb 10, 2020 | 1.890 | 1.980 | 1.890 | 1.970 | 879,163 | +0.05(+2.60%) |
Feb 07, 2020 | 1.970 | 2.020 | 1.910 | 1.920 | 1,357,400 | -0.07(-3.52%) |
Feb 06, 2020 | 2.020 | 2.100 | 1.960 | 1.990 | 2,100,460 | -0.03(-1.49%) |
Feb 05, 2020 | 2.000 | 2.050 | 1.950 | 2.020 | 3,162,203 | +0.08(+4.12%) |
Feb 04, 2020 | 1.770 | 1.950 | 1.770 | 1.940 | 3,076,834 | +0.16(+8.99%) |
Feb 03, 2020 | 1.740 | 1.800 | 1.720 | 1.780 | 1,096,311 | +0.04(+2.30%) |
Jan 31, 2020 | 1.730 | 1.770 | 1.670 | 1.740 | 1,388,500 | +0.01(+0.58%) |
Jan 30, 2020 | 1.750 | 1.800 | 1.710 | 1.730 | 884,203 | -0.04(-2.26%) |
Jan 29, 2020 | 1.820 | 1.820 | 1.740 | 1.770 | 966,525 | -0.05(-2.75%) |
Jan 28, 2020 | 1.770 | 1.850 | 1.750 | 1.820 | 806,443 | +0.05(+2.82%) |
Jan 27, 2020 | 1.740 | 1.830 | 1.700 | 1.770 | 1,441,708 | +0.00(+0.00%) |
Jan 24, 2020 | 1.820 | 1.870 | 1.750 | 1.770 | 1,210,700 | -0.04(-2.21%) |
Jan 23, 2020 | 1.840 | 1.880 | 1.800 | 1.810 | 1,211,196 | -0.04(-2.16%) |
Jan 22, 2020 | 1.910 | 1.910 | 1.830 | 1.850 | 1,731,783 | -0.04(-2.12%) |
Jan 21, 2020 | 2.000 | 2.000 | 1.870 | 1.890 | 2,183,423 | -0.08(-4.06%) |
Jan 17, 2020 | 1.960 | 1.990 | 1.900 | 1.970 | 2,019,600 | +0.03(+1.55%) |
Jan 16, 2020 | 2.040 | 2.050 | 1.920 | 1.940 | 3,083,599 | -0.04(-2.02%) |
Jan 15, 2020 | 1.900 | 2.050 | 1.800 | 1.980 | 6,307,724 | +0.12(+6.45%) |
Jan 14, 2020 | 1.870 | 1.880 | 1.730 | 1.860 | 4,349,356 | -0.03(-1.59%) |
Jan 13, 2020 | 1.740 | 2.350 | 1.680 | 1.890 | 12,823,420 | +0.19(+11.18%) |
Jan 10, 2020 | 1.710 | 1.730 | 1.670 | 1.700 | 1,203,100 | +0.00(+0.00%) |
Jan 09, 2020 | 1.690 | 1.730 | 1.660 | 1.700 | 1,389,446 | +0.04(+2.41%) |
Jan 08, 2020 | 1.720 | 1.720 | 1.660 | 1.660 | 1,460,548 | -0.04(-2.35%) |
Jan 07, 2020 | 1.760 | 1.780 | 1.690 | 1.700 | 1,519,503 | -0.04(-2.30%) |
Jan 06, 2020 | 1.770 | 1.790 | 1.720 | 1.740 | 1,618,104 | -0.04(-2.25%) |
Jan 03, 2020 | 1.790 | 1.810 | 1.770 | 1.780 | 1,109,000 | -0.01(-0.56%) |
Jan 02, 2020 | 1.830 | 1.840 | 1.790 | 1.790 | 1,570,980 | -0.03(-1.65%) |
Dec 31, 2019 | 1.790 | 1.939 | 1.760 | 1.820 | 3,374,000 | +0.00(+0.00%) |
Dec 30, 2019 | 1.830 | 1.850 | 1.780 | 1.820 | 2,422,933 | -0.02(-1.09%) |
Dec 27, 2019 | 1.870 | 1.870 | 1.830 | 1.840 | 1,599,900 | -0.01(-0.54%) |
Dec 26, 2019 | 1.890 | 1.920 | 1.830 | 1.850 | 1,810,675 | -0.04(-2.12%) |
Dec 24, 2019 | 1.900 | 1.925 | 1.830 | 1.890 | 835,000 | -0.03(-1.56%) |
Dec 23, 2019 | 1.950 | 1.960 | 1.880 | 1.920 | 1,924,583 | -0.03(-1.54%) |
Dec 20, 2019 | 2.070 | 2.080 | 1.920 | 1.950 | 2,856,200 | -0.10(-4.88%) |
Dec 19, 2019 | 1.990 | 2.160 | 1.930 | 2.050 | 6,369,630 | +0.18(+9.63%) |
Dec 18, 2019 | 1.820 | 1.920 | 1.820 | 1.870 | 1,651,167 | +0.04(+2.19%) |
Dec 17, 2019 | 1.860 | 1.880 | 1.820 | 1.830 | 869,410 | -0.03(-1.61%) |
Dec 16, 2019 | 1.870 | 1.960 | 1.850 | 1.860 | 1,214,798 | -0.04(-2.11%) |
Dec 13, 2019 | 1.980 | 1.980 | 1.900 | 1.900 | 1,025,400 | -0.02(-1.04%) |
Dec 12, 2019 | 1.870 | 1.940 | 1.840 | 1.920 | 1,032,550 | +0.06(+3.23%) |
Dec 11, 2019 | 1.830 | 1.910 | 1.800 | 1.860 | 1,338,188 | +0.03(+1.64%) |
Dec 10, 2019 | 1.960 | 1.970 | 1.810 | 1.830 | 2,092,276 | -0.13(-6.63%) |
Dec 09, 2019 | 1.980 | 2.030 | 1.960 | 1.960 | 1,193,778 | -0.04(-2.00%) |
Dec 06, 2019 | 2.000 | 2.010 | 1.970 | 2.000 | 859,700 | +0.04(+2.04%) |
Dec 05, 2019 | 1.980 | 2.020 | 1.960 | 1.960 | 1,068,379 | +0.00(+0.00%) |
Dec 04, 2019 | 2.020 | 2.050 | 1.960 | 1.960 | 1,432,602 | -0.09(-4.39%) |
Dec 03, 2019 | 1.970 | 2.060 | 1.960 | 2.050 | 1,736,509 | +0.04(+1.99%) |