Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.555 | 1.601 | 1.513 | 1.594 | 12,762,807 | -0.03(-1.99%) |
Feb 27, 2020 | 1.620 | 1.691 | 1.594 | 1.627 | 12,498,099 | -0.05(-2.71%) |
Feb 26, 2020 | 1.737 | 1.769 | 1.659 | 1.672 | 15,295,628 | -0.07(-4.09%) |
Feb 25, 2020 | 1.815 | 1.821 | 1.662 | 1.743 | 6,096,560 | -0.06(-3.24%) |
Feb 24, 2020 | 1.795 | 1.808 | 1.763 | 1.802 | 2,742,501 | -0.10(-5.44%) |
Feb 21, 2020 | 1.866 | 1.915 | 1.853 | 1.905 | 5,441,271 | -0.02(-1.01%) |
Feb 20, 2020 | 1.964 | 1.977 | 1.912 | 1.925 | 4,797,383 | -0.06(-2.94%) |
Feb 19, 2020 | 1.964 | 1.996 | 1.944 | 1.983 | 6,559,947 | +0.03(+1.32%) |
Feb 18, 2020 | 1.912 | 1.964 | 1.912 | 1.957 | 8,377,379 | +0.07(+3.78%) |
Feb 14, 2020 | 1.912 | 1.928 | 1.857 | 1.886 | 7,283,730 | -0.01(-0.68%) |
Feb 13, 2020 | 1.879 | 1.918 | 1.853 | 1.899 | 7,258,673 | -0.03(-1.35%) |
Feb 12, 2020 | 1.957 | 1.970 | 1.892 | 1.925 | 11,406,146 | +0.05(+2.41%) |
Feb 11, 2020 | 1.879 | 1.931 | 1.866 | 1.879 | 9,731,538 | +0.08(+4.69%) |
Feb 10, 2020 | 1.847 | 1.860 | 1.795 | 1.795 | 9,473,521 | -0.09(-4.81%) |
Feb 07, 2020 | 1.938 | 1.941 | 1.866 | 1.886 | 11,108,761 | -0.08(-4.28%) |
Feb 06, 2020 | 2.048 | 2.048 | 1.964 | 1.970 | 8,312,229 | -0.03(-1.62%) |
Feb 05, 2020 | 2.048 | 2.061 | 1.996 | 2.002 | 6,711,728 | -0.01(-0.32%) |
Feb 04, 2020 | 2.035 | 2.067 | 1.996 | 2.009 | 5,886,817 | +0.05(+2.31%) |
Feb 03, 2020 | 1.938 | 1.983 | 1.931 | 1.964 | 5,608,373 | +0.03(+1.34%) |
Jan 31, 2020 | 1.964 | 1.973 | 1.925 | 1.938 | 7,274,780 | -0.08(-4.17%) |
Jan 30, 2020 | 1.957 | 2.022 | 1.912 | 2.022 | 7,174,947 | +0.01(+0.32%) |
Jan 29, 2020 | 2.093 | 2.100 | 2.015 | 2.015 | 5,543,373 | -0.06(-2.81%) |
Jan 28, 2020 | 2.139 | 2.145 | 2.074 | 2.074 | 7,328,338 | -0.02(-0.93%) |
Jan 27, 2020 | 2.164 | 2.181 | 2.087 | 2.093 | 9,658,857 | -0.17(-7.71%) |
Jan 24, 2020 | 2.346 | 2.346 | 2.242 | 2.268 | 7,859,768 | -0.10(-4.37%) |
Jan 23, 2020 | 2.437 | 2.450 | 2.333 | 2.372 | 7,367,381 | -0.04(-1.61%) |
Jan 22, 2020 | 2.365 | 2.417 | 2.301 | 2.411 | 9,732,910 | +0.17(+7.83%) |
Jan 21, 2020 | 2.268 | 2.287 | 2.236 | 2.236 | 8,095,700 | -0.03(-1.43%) |
Jan 17, 2020 | 2.268 | 2.288 | 2.239 | 2.268 | 4,145,995 | +0.01(+0.57%) |
Jan 16, 2020 | 2.268 | 2.268 | 2.210 | 2.255 | 5,430,486 | +0.01(+0.29%) |
Jan 15, 2020 | 2.288 | 2.294 | 2.210 | 2.249 | 8,500,010 | -0.06(-2.53%) |
Jan 14, 2020 | 2.365 | 2.378 | 2.301 | 2.307 | 8,949,013 | -0.01(-0.56%) |
Jan 13, 2020 | 2.262 | 2.346 | 2.249 | 2.320 | 6,107,510 | +0.09(+4.07%) |
Jan 10, 2020 | 2.223 | 2.271 | 2.216 | 2.229 | 4,632,071 | +0.03(+1.47%) |
Jan 09, 2020 | 2.242 | 2.242 | 2.184 | 2.197 | 3,649,656 | -0.03(-1.45%) |
Jan 08, 2020 | 2.236 | 2.268 | 2.216 | 2.229 | 4,701,408 | -0.01(-0.58%) |
Jan 07, 2020 | 2.233 | 2.271 | 2.220 | 2.242 | 3,993,793 | +0.01(+0.29%) |
Jan 06, 2020 | 2.255 | 2.262 | 2.229 | 2.236 | 4,011,836 | -0.06(-2.54%) |
Jan 03, 2020 | 2.301 | 2.326 | 2.275 | 2.294 | 4,945,011 | -0.05(-2.21%) |
Jan 02, 2020 | 2.314 | 2.356 | 2.291 | 2.346 | 3,948,176 | +0.11(+4.93%) |
Dec 31, 2019 | 2.236 | 2.236 | 2.210 | 2.236 | 1,508,841 | -0.02(-0.86%) |
Dec 30, 2019 | 2.262 | 2.288 | 2.242 | 2.255 | 3,552,823 | +0.03(+1.46%) |
Dec 27, 2019 | 2.294 | 2.294 | 2.197 | 2.223 | 5,364,579 | -0.08(-3.38%) |
Dec 26, 2019 | 2.301 | 2.320 | 2.281 | 2.301 | 4,447,294 | +0.05(+2.31%) |
Dec 24, 2019 | 2.288 | 2.301 | 2.164 | 2.249 | 5,480,466 | -0.04(-1.70%) |
Dec 23, 2019 | 2.275 | 2.294 | 2.245 | 2.288 | 6,083,612 | +0.12(+5.37%) |
Dec 20, 2019 | 2.190 | 2.210 | 2.158 | 2.171 | 8,338,437 | -0.01(-0.59%) |
Dec 19, 2019 | 2.177 | 2.197 | 2.158 | 2.184 | 4,378,685 | +0.01(+0.60%) |
Dec 18, 2019 | 2.164 | 2.181 | 2.145 | 2.171 | 3,231,428 | -0.02(-0.89%) |
Dec 17, 2019 | 2.197 | 2.214 | 2.174 | 2.190 | 2,841,924 | -0.01(-0.59%) |
Dec 16, 2019 | 2.281 | 2.294 | 2.190 | 2.203 | 9,512,097 | +0.00(+0.00%) |
Dec 13, 2019 | 2.229 | 2.262 | 2.190 | 2.203 | 5,783,376 | -0.01(-0.29%) |
Dec 12, 2019 | 2.132 | 2.216 | 2.132 | 2.210 | 5,818,892 | +0.08(+3.96%) |
Dec 11, 2019 | 2.080 | 2.132 | 2.077 | 2.126 | 3,716,159 | +0.07(+3.47%) |
Dec 10, 2019 | 2.048 | 2.074 | 2.028 | 2.054 | 3,220,258 | +0.02(+0.96%) |
Dec 09, 2019 | 2.087 | 2.113 | 2.028 | 2.035 | 4,062,951 | -0.03(-1.57%) |
Dec 06, 2019 | 2.002 | 2.080 | 2.002 | 2.067 | 4,237,038 | +0.08(+4.25%) |
Dec 05, 2019 | 1.983 | 2.002 | 1.957 | 1.983 | 3,016,618 | -0.02(-0.97%) |
Dec 04, 2019 | 2.002 | 2.035 | 1.983 | 2.002 | 5,045,318 | +0.05(+2.66%) |
Dec 03, 2019 | 1.983 | 1.983 | 1.931 | 1.951 | 6,287,728 | -0.07(-3.53%) |