Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.580 | 3.080 | 2.550 | 3.050 | 1,257,400 | +0.08(+2.69%) |
Feb 27, 2020 | 3.380 | 3.380 | 2.940 | 2.970 | 1,512,935 | -0.45(-13.16%) |
Feb 26, 2020 | 3.460 | 3.510 | 3.280 | 3.420 | 850,068 | -0.04(-1.16%) |
Feb 25, 2020 | 3.700 | 3.700 | 3.360 | 3.460 | 990,569 | -0.26(-6.99%) |
Feb 24, 2020 | 3.380 | 3.720 | 3.110 | 3.720 | 1,247,690 | +0.07(+1.92%) |
Feb 21, 2020 | 3.890 | 3.890 | 3.510 | 3.650 | 1,278,800 | -0.22(-5.68%) |
Feb 20, 2020 | 3.640 | 4.040 | 3.630 | 3.870 | 1,908,559 | +0.27(+7.50%) |
Feb 19, 2020 | 3.710 | 3.800 | 3.290 | 3.600 | 2,152,851 | -0.06(-1.77%) |
Feb 18, 2020 | 3.410 | 3.680 | 3.400 | 3.665 | 1,729,288 | +0.29(+8.43%) |
Feb 14, 2020 | 3.240 | 3.487 | 3.220 | 3.380 | 1,983,300 | +0.16(+4.97%) |
Feb 13, 2020 | 2.960 | 3.240 | 2.920 | 3.220 | 1,863,435 | +0.26(+8.78%) |
Feb 12, 2020 | 2.780 | 2.980 | 2.740 | 2.960 | 1,317,295 | +0.15(+5.34%) |
Feb 11, 2020 | 2.700 | 2.900 | 2.600 | 2.810 | 1,044,825 | +0.02(+0.72%) |
Feb 10, 2020 | 2.950 | 3.050 | 2.410 | 2.790 | 3,108,331 | -0.08(-2.79%) |
Feb 07, 2020 | 2.600 | 3.014 | 2.520 | 2.870 | 3,585,500 | +0.34(+13.44%) |
Feb 06, 2020 | 2.550 | 2.580 | 2.360 | 2.530 | 2,789,263 | -0.22(-8.00%) |
Feb 05, 2020 | 2.300 | 2.750 | 2.240 | 2.750 | 4,251,884 | +0.51(+22.77%) |
Feb 04, 2020 | 1.900 | 2.300 | 1.900 | 2.240 | 3,888,168 | +0.38(+20.43%) |
Feb 03, 2020 | 1.740 | 1.900 | 1.690 | 1.860 | 1,869,396 | +0.18(+10.71%) |
Jan 31, 2020 | 1.650 | 1.760 | 1.460 | 1.680 | 3,500,400 | +0.33(+24.44%) |
Jan 30, 2020 | 1.400 | 1.410 | 1.340 | 1.350 | 548,523 | -0.05(-3.57%) |
Jan 29, 2020 | 1.470 | 1.528 | 1.390 | 1.400 | 503,756 | -0.08(-5.41%) |
Jan 28, 2020 | 1.420 | 1.500 | 1.380 | 1.480 | 678,297 | +0.08(+5.71%) |
Jan 27, 2020 | 1.460 | 1.460 | 1.370 | 1.400 | 674,227 | -0.08(-5.41%) |
Jan 24, 2020 | 1.600 | 1.630 | 1.420 | 1.480 | 1,261,300 | -0.10(-6.33%) |
Jan 23, 2020 | 1.480 | 1.590 | 1.440 | 1.580 | 1,274,794 | +0.10(+6.76%) |
Jan 22, 2020 | 1.410 | 1.500 | 1.410 | 1.480 | 1,248,721 | +0.07(+4.96%) |
Jan 21, 2020 | 1.400 | 1.470 | 1.360 | 1.410 | 834,744 | +0.01(+0.71%) |
Jan 17, 2020 | 1.360 | 1.420 | 1.330 | 1.400 | 927,400 | +0.06(+4.48%) |
Jan 16, 2020 | 1.250 | 1.350 | 1.200 | 1.340 | 1,274,903 | +0.10(+8.06%) |
Jan 15, 2020 | 1.200 | 1.250 | 1.200 | 1.240 | 494,402 | +0.05(+4.20%) |
Jan 14, 2020 | 1.170 | 1.250 | 1.110 | 1.190 | 894,270 | +0.04(+3.48%) |
Jan 13, 2020 | 1.200 | 1.220 | 1.150 | 1.150 | 861,980 | -0.04(-3.36%) |
Jan 10, 2020 | 1.300 | 1.300 | 1.180 | 1.190 | 2,414,700 | -0.14(-10.53%) |
Jan 09, 2020 | 1.420 | 1.430 | 1.300 | 1.330 | 614,771 | -0.06(-4.32%) |
Jan 08, 2020 | 1.350 | 1.410 | 1.330 | 1.390 | 595,644 | +0.05(+3.73%) |
Jan 07, 2020 | 1.330 | 1.370 | 1.285 | 1.340 | 846,989 | +0.01(+0.75%) |
Jan 06, 2020 | 1.210 | 1.370 | 1.210 | 1.330 | 1,409,154 | +0.12(+9.92%) |
Jan 03, 2020 | 1.160 | 1.240 | 1.140 | 1.210 | 682,800 | +0.03(+2.54%) |
Jan 02, 2020 | 1.220 | 1.220 | 1.160 | 1.180 | 597,475 | +0.00(+0.00%) |
Dec 31, 2019 | 1.180 | 1.280 | 1.180 | 1.180 | 1,288,200 | -0.01(-0.84%) |
Dec 30, 2019 | 1.190 | 1.200 | 1.150 | 1.190 | 556,723 | +0.00(+0.00%) |
Dec 27, 2019 | 1.200 | 1.220 | 1.130 | 1.190 | 693,200 | -0.03(-2.46%) |
Dec 26, 2019 | 1.200 | 1.280 | 1.180 | 1.220 | 2,125,766 | +0.05(+4.27%) |
Dec 24, 2019 | 1.100 | 1.170 | 1.100 | 1.170 | 679,200 | +0.06(+5.41%) |
Dec 23, 2019 | 1.010 | 1.130 | 0.9900 | 1.110 | 1,183,508 | +0.11(+11.22%) |
Dec 20, 2019 | 1.000 | 1.020 | 0.9800 | 0.9980 | 2,089,600 | -0.02(-2.16%) |
Dec 19, 2019 | 1.050 | 1.050 | 1.000 | 1.020 | 614,082 | -0.01(-0.97%) |
Dec 18, 2019 | 1.010 | 1.060 | 1.000 | 1.030 | 1,592,353 | -0.12(-10.43%) |
Dec 17, 2019 | 1.120 | 1.170 | 1.110 | 1.150 | 606,009 | +0.04(+3.60%) |
Dec 16, 2019 | 1.120 | 1.140 | 1.080 | 1.110 | 1,245,275 | -0.01(-0.89%) |
Dec 13, 2019 | 1.180 | 1.200 | 1.110 | 1.120 | 1,810,900 | -0.06(-5.08%) |
Dec 12, 2019 | 1.170 | 1.190 | 1.150 | 1.180 | 557,119 | +0.01(+0.85%) |
Dec 11, 2019 | 1.180 | 1.230 | 1.160 | 1.170 | 607,671 | -0.03(-2.50%) |
Dec 10, 2019 | 1.170 | 1.210 | 1.160 | 1.200 | 424,732 | +0.02(+1.69%) |
Dec 09, 2019 | 1.180 | 1.190 | 1.150 | 1.180 | 479,838 | +0.03(+2.61%) |
Dec 06, 2019 | 1.170 | 1.230 | 1.140 | 1.150 | 989,700 | -0.03(-2.54%) |
Dec 05, 2019 | 1.190 | 1.200 | 1.160 | 1.180 | 763,875 | -0.01(-0.84%) |
Dec 04, 2019 | 1.190 | 1.210 | 1.160 | 1.190 | 615,578 | +0.01(+0.85%) |
Dec 03, 2019 | 1.180 | 1.220 | 1.160 | 1.180 | 349,457 | -0.01(-0.84%) |