Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.790 | 2.882 | 2.210 | 2.400 | 58,100 | -0.17(-6.62%) |
Feb 27, 2020 | 3.230 | 3.230 | 2.500 | 2.570 | 256,949 | +0.23(+9.84%) |
Feb 26, 2020 | 2.300 | 2.950 | 2.260 | 2.340 | 225,435 | +0.17(+7.83%) |
Feb 25, 2020 | 2.227 | 2.295 | 2.170 | 2.170 | 5,584 | -0.07(-3.13%) |
Feb 24, 2020 | 2.180 | 2.240 | 2.130 | 2.240 | 2,166 | -0.04(-1.75%) |
Feb 21, 2020 | 2.319 | 2.400 | 2.233 | 2.280 | 8,900 | -0.05(-2.27%) |
Feb 20, 2020 | 2.290 | 2.373 | 2.192 | 2.333 | 3,752 | +0.03(+1.43%) |
Feb 19, 2020 | 2.127 | 2.600 | 2.127 | 2.300 | 53,526 | +0.17(+7.95%) |
Feb 18, 2020 | 2.186 | 2.210 | 2.110 | 2.131 | 18,565 | -0.03(-1.36%) |
Feb 14, 2020 | 2.230 | 2.230 | 2.070 | 2.160 | 5,400 | -0.07(-2.97%) |
Feb 13, 2020 | 2.220 | 2.378 | 2.040 | 2.226 | 52,029 | -0.06(-2.79%) |
Feb 12, 2020 | 2.340 | 2.650 | 2.280 | 2.290 | 60,242 | +0.00(+0.00%) |
Feb 11, 2020 | 2.277 | 2.384 | 2.277 | 2.290 | 7,683 | -0.03(-1.29%) |
Feb 10, 2020 | 2.100 | 2.470 | 2.100 | 2.320 | 19,709 | +0.12(+5.45%) |
Feb 07, 2020 | 2.290 | 2.370 | 2.175 | 2.200 | 21,300 | +0.00(+0.00%) |
Feb 06, 2020 | 2.360 | 2.680 | 2.190 | 2.200 | 86,631 | -0.27(-10.93%) |
Feb 05, 2020 | 1.880 | 3.470 | 1.830 | 2.470 | 1,235,062 | +0.64(+34.97%) |
Feb 04, 2020 | 1.860 | 1.900 | 1.820 | 1.830 | 5,887 | -0.04(-2.06%) |
Feb 03, 2020 | 1.910 | 1.910 | 1.779 | 1.869 | 7,055 | +0.01(+0.46%) |
Jan 31, 2020 | 1.850 | 1.900 | 1.722 | 1.860 | 14,700 | -0.03(-1.59%) |
Jan 30, 2020 | 1.834 | 1.900 | 1.720 | 1.890 | 34,144 | -0.05(-2.58%) |
Jan 29, 2020 | 1.751 | 1.950 | 1.751 | 1.940 | 3,774 | -0.03(-1.52%) |
Jan 28, 2020 | 1.840 | 2.000 | 1.840 | 1.970 | 16,914 | +0.01(+0.51%) |
Jan 27, 2020 | 1.890 | 1.990 | 1.840 | 1.960 | 4,936 | -0.04(-2.00%) |
Jan 24, 2020 | 2.040 | 2.040 | 1.951 | 2.000 | 18,400 | -0.05(-2.44%) |
Jan 23, 2020 | 2.170 | 2.170 | 2.000 | 2.050 | 14,438 | -0.10(-4.65%) |
Jan 22, 2020 | 2.350 | 2.350 | 2.130 | 2.150 | 41,724 | -0.29(-11.89%) |
Jan 21, 2020 | 2.520 | 2.520 | 2.300 | 2.440 | 9,753 | -0.01(-0.41%) |
Jan 17, 2020 | 2.500 | 2.550 | 2.320 | 2.450 | 18,000 | +0.03(+1.24%) |
Jan 16, 2020 | 2.600 | 2.600 | 2.406 | 2.420 | 8,791 | -0.12(-4.73%) |
Jan 15, 2020 | 2.310 | 2.620 | 2.310 | 2.540 | 54,943 | +0.21(+9.02%) |
Jan 14, 2020 | 2.410 | 2.617 | 2.312 | 2.330 | 93,894 | -0.17(-6.80%) |
Jan 13, 2020 | 2.540 | 2.540 | 2.300 | 2.500 | 48,260 | -0.01(-0.40%) |
Jan 10, 2020 | 2.460 | 2.768 | 2.314 | 2.510 | 92,700 | -0.05(-1.95%) |
Jan 09, 2020 | 2.010 | 2.600 | 2.000 | 2.560 | 303,574 | +0.29(+12.78%) |
Jan 08, 2020 | 3.440 | 4.150 | 2.250 | 2.270 | 8,142,816 | +0.58(+34.32%) |
Jan 07, 2020 | 1.630 | 1.820 | 1.630 | 1.690 | 14,989 | +0.09(+5.62%) |
Jan 06, 2020 | 1.670 | 1.670 | 1.530 | 1.600 | 27,228 | -0.03(-1.84%) |
Jan 03, 2020 | 1.500 | 1.700 | 1.500 | 1.630 | 37,300 | +0.13(+8.67%) |
Jan 02, 2020 | 1.520 | 1.608 | 1.500 | 1.500 | 6,630 | +0.00(+0.00%) |
Dec 31, 2019 | 1.550 | 1.630 | 1.500 | 1.500 | 36,300 | -0.14(-8.54%) |
Dec 30, 2019 | 1.650 | 1.715 | 1.550 | 1.640 | 12,314 | -0.01(-0.61%) |
Dec 27, 2019 | 1.700 | 1.748 | 1.650 | 1.650 | 13,700 | -0.06(-3.42%) |
Dec 26, 2019 | 1.750 | 1.750 | 1.660 | 1.708 | 11,945 | +0.01(+0.49%) |
Dec 24, 2019 | 1.840 | 1.870 | 1.700 | 1.700 | 25,600 | -0.02(-1.16%) |
Dec 23, 2019 | 1.850 | 1.906 | 1.680 | 1.720 | 10,066 | -0.05(-2.85%) |
Dec 20, 2019 | 1.750 | 1.850 | 1.678 | 1.770 | 33,700 | +0.09(+5.39%) |
Dec 19, 2019 | 1.690 | 1.690 | 1.650 | 1.680 | 14,242 | +0.00(+0.00%) |
Dec 18, 2019 | 1.750 | 1.750 | 1.665 | 1.680 | 10,845 | -0.07(-4.04%) |
Dec 17, 2019 | 1.820 | 1.820 | 1.725 | 1.751 | 21,952 | -0.02(-1.11%) |
Dec 16, 2019 | 1.640 | 1.840 | 1.640 | 1.770 | 8,039 | +0.00(+0.02%) |
Dec 13, 2019 | 1.759 | 2.220 | 1.744 | 1.770 | 85,200 | +0.02(+1.15%) |
Dec 12, 2019 | 1.660 | 1.770 | 1.620 | 1.750 | 22,199 | -0.02(-1.13%) |
Dec 11, 2019 | 1.690 | 1.780 | 1.670 | 1.770 | 10,558 | +0.11(+6.41%) |
Dec 10, 2019 | 1.705 | 1.800 | 1.610 | 1.663 | 38,763 | -0.11(-6.02%) |
Dec 09, 2019 | 1.850 | 1.850 | 1.620 | 1.770 | 46,379 | -0.07(-3.76%) |
Dec 06, 2019 | 1.605 | 1.850 | 1.605 | 1.839 | 35,200 | +0.19(+11.47%) |
Dec 05, 2019 | 1.550 | 1.726 | 1.550 | 1.650 | 16,497 | -0.07(-4.07%) |
Dec 04, 2019 | 1.630 | 1.820 | 1.550 | 1.720 | 65,391 | -0.01(-0.58%) |
Dec 03, 2019 | 1.800 | 1.804 | 1.580 | 1.730 | 64,426 | -0.10(-5.46%) |