Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.240 | 2.293 | 2.143 | 2.152 | 31,640 | -0.11(-4.69%) |
Feb 27, 2020 | 2.301 | 2.398 | 2.231 | 2.257 | 33,674 | -0.25(-9.86%) |
Feb 26, 2020 | 2.592 | 2.592 | 2.301 | 2.504 | 45,946 | -0.05(-2.07%) |
Feb 25, 2020 | 2.804 | 2.804 | 2.557 | 2.557 | 30,915 | -0.19(-6.75%) |
Feb 24, 2020 | 2.663 | 2.809 | 2.654 | 2.742 | 24,565 | -0.08(-2.81%) |
Feb 21, 2020 | 2.839 | 2.839 | 2.742 | 2.822 | 21,320 | +0.04(+1.59%) |
Feb 20, 2020 | 2.721 | 2.857 | 2.654 | 2.778 | 22,027 | +0.06(+2.27%) |
Feb 19, 2020 | 2.734 | 2.927 | 2.699 | 2.716 | 27,936 | +0.00(+0.00%) |
Feb 18, 2020 | 2.716 | 2.857 | 2.654 | 2.716 | 18,889 | +0.00(+0.00%) |
Feb 14, 2020 | 2.795 | 2.910 | 2.716 | 2.716 | 25,062 | -0.07(-2.51%) |
Feb 13, 2020 | 2.992 | 3.062 | 2.663 | 2.786 | 55,015 | -0.18(-5.95%) |
Feb 12, 2020 | 2.649 | 3.069 | 2.649 | 2.962 | 79,334 | +0.36(+13.87%) |
Feb 11, 2020 | 2.601 | 2.628 | 2.513 | 2.601 | 19,615 | +0.03(+1.03%) |
Feb 10, 2020 | 2.504 | 2.662 | 2.469 | 2.575 | 38,234 | +0.04(+1.74%) |
Feb 07, 2020 | 2.619 | 2.888 | 2.522 | 2.531 | 31,413 | -0.12(-4.65%) |
Feb 06, 2020 | 2.742 | 2.742 | 2.566 | 2.654 | 52,062 | -0.05(-1.95%) |
Feb 05, 2020 | 2.866 | 2.989 | 2.562 | 2.707 | 141,000 | -0.29(-9.71%) |
Feb 04, 2020 | 2.734 | 4.047 | 2.734 | 2.998 | 843,910 | +0.31(+11.48%) |
Feb 03, 2020 | 2.672 | 2.910 | 2.469 | 2.689 | 27,814 | -0.03(-0.97%) |
Jan 31, 2020 | 2.734 | 2.745 | 2.557 | 2.716 | 9,412 | -0.02(-0.65%) |
Jan 30, 2020 | 3.025 | 3.227 | 2.734 | 2.734 | 43,909 | -0.26(-8.83%) |
Jan 29, 2020 | 3.086 | 3.116 | 2.998 | 2.998 | 22,320 | -0.03(-0.87%) |
Jan 28, 2020 | 3.122 | 3.157 | 2.998 | 3.025 | 22,353 | +0.00(+0.00%) |
Jan 27, 2020 | 3.179 | 3.273 | 2.998 | 3.025 | 48,351 | +0.01(+0.29%) |
Jan 24, 2020 | 3.219 | 3.219 | 3.014 | 3.016 | 28,578 | -0.10(-3.12%) |
Jan 23, 2020 | 3.051 | 3.161 | 3.051 | 3.113 | 28,047 | -0.04(-1.14%) |
Jan 22, 2020 | 3.298 | 3.298 | 2.986 | 3.149 | 31,133 | -0.16(-4.78%) |
Jan 21, 2020 | 3.527 | 3.544 | 3.307 | 3.307 | 36,643 | -0.23(-6.48%) |
Jan 17, 2020 | 3.898 | 3.933 | 3.492 | 3.536 | 67,135 | -0.36(-9.28%) |
Jan 16, 2020 | 3.483 | 3.966 | 3.483 | 3.898 | 105,775 | +0.45(+13.04%) |
Jan 15, 2020 | 3.424 | 3.660 | 3.351 | 3.448 | 30,454 | -0.07(-1.88%) |
Jan 14, 2020 | 3.615 | 3.651 | 3.395 | 3.514 | 40,578 | -0.00(-0.13%) |
Jan 13, 2020 | 3.474 | 3.666 | 3.386 | 3.518 | 68,166 | -0.05(-1.48%) |
Jan 10, 2020 | 3.659 | 4.039 | 3.562 | 3.571 | 13,381 | -0.08(-2.18%) |
Jan 09, 2020 | 3.527 | 3.764 | 3.457 | 3.651 | 37,438 | +0.12(+3.51%) |
Jan 08, 2020 | 3.651 | 3.871 | 3.510 | 3.527 | 51,166 | -0.19(-5.21%) |
Jan 07, 2020 | 4.250 | 4.330 | 3.704 | 3.721 | 40,305 | -0.53(-12.45%) |
Jan 06, 2020 | 4.109 | 4.391 | 4.109 | 4.250 | 15,730 | +0.06(+1.47%) |
Jan 03, 2020 | 3.968 | 4.391 | 3.968 | 4.189 | 46,722 | +0.22(+5.56%) |
Jan 02, 2020 | 4.418 | 4.484 | 3.968 | 3.968 | 55,963 | -0.44(-10.00%) |
Dec 31, 2019 | 4.409 | 4.550 | 4.233 | 4.409 | 54,321 | -0.02(-0.40%) |
Dec 30, 2019 | 5.026 | 5.044 | 4.418 | 4.427 | 106,885 | -0.49(-10.04%) |
Dec 27, 2019 | 5.370 | 5.820 | 4.806 | 4.920 | 110,683 | -0.42(-7.92%) |
Dec 26, 2019 | 5.661 | 5.679 | 4.726 | 5.344 | 301,688 | -0.30(-5.31%) |
Dec 24, 2019 | 4.338 | 7.813 | 4.127 | 5.643 | 1,444,442 | +1.81(+47.13%) |
Dec 23, 2019 | 3.589 | 4.144 | 3.413 | 3.836 | 41,468 | +0.44(+12.99%) |
Dec 20, 2019 | 3.210 | 3.571 | 3.210 | 3.395 | 30,279 | +0.26(+8.45%) |
Dec 19, 2019 | 3.042 | 3.542 | 3.042 | 3.130 | 85,146 | +0.12(+4.11%) |
Dec 18, 2019 | 2.822 | 3.016 | 2.822 | 3.007 | 40,510 | +0.26(+9.29%) |
Dec 17, 2019 | 2.786 | 3.016 | 2.751 | 2.751 | 21,329 | -0.05(-1.78%) |
Dec 16, 2019 | 2.866 | 2.901 | 2.734 | 2.801 | 39,547 | -0.06(-1.96%) |
Dec 13, 2019 | 2.716 | 3.042 | 2.698 | 2.857 | 105,920 | +0.12(+4.52%) |
Dec 12, 2019 | 2.610 | 3.028 | 2.552 | 2.734 | 78,776 | +0.18(+6.90%) |
Dec 11, 2019 | 2.531 | 2.566 | 2.478 | 2.557 | 35,609 | +0.08(+3.20%) |
Dec 10, 2019 | 2.434 | 2.575 | 2.398 | 2.478 | 38,177 | +0.11(+4.46%) |
Dec 09, 2019 | 2.478 | 2.478 | 2.301 | 2.372 | 12,915 | -0.05(-2.18%) |
Dec 06, 2019 | 2.513 | 2.548 | 2.425 | 2.425 | 26,650 | -0.01(-0.36%) |
Dec 05, 2019 | 2.460 | 2.562 | 2.434 | 2.434 | 32,376 | -0.03(-1.08%) |
Dec 04, 2019 | 2.522 | 2.522 | 2.407 | 2.460 | 10,124 | +0.01(+0.54%) |
Dec 03, 2019 | 2.381 | 2.542 | 2.381 | 2.447 | 14,447 | +0.04(+1.86%) |