Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.350 | 2.540 | 2.220 | 2.420 | 221,700 | +0.07(+2.98%) |
Feb 27, 2020 | 2.460 | 2.500 | 2.350 | 2.350 | 54,607 | -0.20(-7.84%) |
Feb 26, 2020 | 2.470 | 2.550 | 2.460 | 2.550 | 56,833 | +0.12(+4.94%) |
Feb 25, 2020 | 2.650 | 2.757 | 2.390 | 2.430 | 135,133 | -0.20(-7.60%) |
Feb 24, 2020 | 2.750 | 2.750 | 2.610 | 2.630 | 47,227 | -0.11(-4.01%) |
Feb 21, 2020 | 2.800 | 2.900 | 2.710 | 2.740 | 42,500 | -0.07(-2.49%) |
Feb 20, 2020 | 2.900 | 2.950 | 2.810 | 2.810 | 81,846 | -0.28(-9.06%) |
Feb 19, 2020 | 2.960 | 3.140 | 2.870 | 3.090 | 54,652 | +0.16(+5.46%) |
Feb 18, 2020 | 2.880 | 2.960 | 2.860 | 2.930 | 17,263 | +0.04(+1.38%) |
Feb 14, 2020 | 3.020 | 3.020 | 2.890 | 2.890 | 33,200 | -0.07(-2.36%) |
Feb 13, 2020 | 3.050 | 3.050 | 2.900 | 2.960 | 36,978 | -0.10(-3.27%) |
Feb 12, 2020 | 3.300 | 3.300 | 2.990 | 3.060 | 55,776 | +0.10(+3.38%) |
Feb 11, 2020 | 3.080 | 3.171 | 2.960 | 2.960 | 45,431 | -0.12(-3.90%) |
Feb 10, 2020 | 3.360 | 3.490 | 3.050 | 3.080 | 90,095 | -0.18(-5.52%) |
Feb 07, 2020 | 3.090 | 3.420 | 3.035 | 3.260 | 295,900 | +0.24(+7.95%) |
Feb 06, 2020 | 3.020 | 3.140 | 2.900 | 3.020 | 125,848 | +0.09(+3.07%) |
Feb 05, 2020 | 3.120 | 3.140 | 2.900 | 2.930 | 51,582 | -0.08(-2.66%) |
Feb 04, 2020 | 2.990 | 3.260 | 2.790 | 3.010 | 201,414 | +0.08(+2.73%) |
Feb 03, 2020 | 3.040 | 3.080 | 2.900 | 2.930 | 35,378 | -0.12(-3.93%) |
Jan 31, 2020 | 2.840 | 3.180 | 2.700 | 3.050 | 179,900 | +0.21(+7.39%) |
Jan 30, 2020 | 3.020 | 3.080 | 2.800 | 2.840 | 135,206 | -0.27(-8.68%) |
Jan 29, 2020 | 3.170 | 3.450 | 3.090 | 3.110 | 105,607 | -0.09(-2.81%) |
Jan 28, 2020 | 3.470 | 3.550 | 3.090 | 3.200 | 188,516 | -0.32(-9.09%) |
Jan 27, 2020 | 3.150 | 3.650 | 3.080 | 3.520 | 675,773 | -1.23(-25.89%) |
Jan 24, 2020 | 4.500 | 4.790 | 4.210 | 4.750 | 302,200 | +0.36(+8.20%) |
Jan 23, 2020 | 4.450 | 4.500 | 4.060 | 4.390 | 274,173 | +0.24(+5.78%) |
Jan 22, 2020 | 4.450 | 4.450 | 3.760 | 4.150 | 301,178 | -0.23(-5.25%) |
Jan 21, 2020 | 4.530 | 4.720 | 4.170 | 4.380 | 519,990 | +0.12(+2.82%) |
Jan 17, 2020 | 3.790 | 4.300 | 3.700 | 4.260 | 519,500 | +0.46(+12.11%) |
Jan 16, 2020 | 3.660 | 3.980 | 3.630 | 3.800 | 71,673 | +0.12(+3.26%) |
Jan 15, 2020 | 3.670 | 3.780 | 3.610 | 3.680 | 25,816 | +0.01(+0.27%) |
Jan 14, 2020 | 3.690 | 3.820 | 3.580 | 3.670 | 95,285 | -0.05(-1.34%) |
Jan 13, 2020 | 4.000 | 4.000 | 3.700 | 3.720 | 98,121 | -0.25(-6.30%) |
Jan 10, 2020 | 3.920 | 4.066 | 3.920 | 3.970 | 87,500 | +0.03(+0.76%) |
Jan 09, 2020 | 3.890 | 4.390 | 3.860 | 3.940 | 222,505 | +0.05(+1.29%) |
Jan 08, 2020 | 3.660 | 4.140 | 3.510 | 3.890 | 368,632 | +0.21(+5.71%) |
Jan 07, 2020 | 3.500 | 3.780 | 3.470 | 3.680 | 83,731 | +0.27(+7.92%) |
Jan 06, 2020 | 3.710 | 3.710 | 3.320 | 3.410 | 168,002 | -0.41(-10.73%) |
Jan 03, 2020 | 4.240 | 4.296 | 3.570 | 3.820 | 231,200 | -0.48(-11.16%) |
Jan 02, 2020 | 4.280 | 4.550 | 4.100 | 4.300 | 240,942 | +0.00(+0.00%) |
Dec 31, 2019 | 4.960 | 6.150 | 4.240 | 4.300 | 2,871,600 | +0.07(+1.65%) |
Dec 30, 2019 | 4.470 | 4.570 | 4.190 | 4.230 | 158,116 | -0.35(-7.64%) |
Dec 27, 2019 | 4.710 | 4.710 | 4.390 | 4.580 | 141,100 | -0.20(-4.18%) |
Dec 26, 2019 | 4.990 | 5.350 | 4.650 | 4.780 | 252,548 | -0.08(-1.65%) |
Dec 24, 2019 | 4.520 | 5.090 | 4.230 | 4.860 | 198,300 | +0.42(+9.46%) |
Dec 23, 2019 | 4.630 | 4.750 | 4.250 | 4.440 | 103,054 | -0.05(-1.12%) |
Dec 20, 2019 | 4.480 | 4.890 | 4.340 | 4.490 | 164,500 | +0.09(+2.05%) |
Dec 19, 2019 | 4.230 | 4.620 | 4.010 | 4.400 | 203,772 | +0.14(+3.29%) |
Dec 18, 2019 | 4.200 | 4.320 | 4.100 | 4.260 | 26,346 | +0.06(+1.43%) |
Dec 17, 2019 | 4.110 | 4.340 | 4.110 | 4.200 | 33,959 | +0.06(+1.45%) |
Dec 16, 2019 | 4.280 | 4.355 | 4.010 | 4.140 | 47,918 | -0.21(-4.83%) |
Dec 13, 2019 | 4.380 | 4.530 | 4.060 | 4.350 | 82,000 | -0.08(-1.81%) |
Dec 12, 2019 | 4.630 | 4.800 | 4.400 | 4.430 | 106,450 | -0.34(-7.13%) |
Dec 11, 2019 | 4.830 | 4.940 | 4.600 | 4.770 | 67,104 | -0.04(-0.83%) |
Dec 10, 2019 | 5.010 | 5.280 | 4.680 | 4.810 | 87,898 | -0.38(-7.32%) |
Dec 09, 2019 | 5.320 | 5.320 | 4.750 | 5.190 | 105,413 | +0.18(+3.59%) |
Dec 06, 2019 | 4.860 | 5.080 | 4.400 | 5.010 | 107,700 | +0.15(+3.09%) |
Dec 05, 2019 | 5.290 | 5.440 | 4.500 | 4.860 | 127,250 | -0.13(-2.61%) |
Dec 04, 2019 | 4.500 | 5.420 | 4.500 | 4.990 | 209,846 | +0.40(+8.71%) |
Dec 03, 2019 | 4.560 | 4.740 | 4.360 | 4.590 | 67,144 | +0.19(+4.32%) |