Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.780 | 1.780 | 1.580 | 1.600 | 909,770 | -0.21(-11.60%) |
Feb 27, 2020 | 1.950 | 1.950 | 1.770 | 1.810 | 222,993 | -0.14(-7.18%) |
Feb 26, 2020 | 2.090 | 2.100 | 1.890 | 1.950 | 251,005 | -0.15(-7.14%) |
Feb 25, 2020 | 2.200 | 2.200 | 2.070 | 2.100 | 274,325 | -0.13(-5.83%) |
Feb 24, 2020 | 2.270 | 2.270 | 2.200 | 2.230 | 422,867 | -0.01(-0.45%) |
Feb 21, 2020 | 2.260 | 2.280 | 2.230 | 2.240 | 323,288 | -0.02(-0.88%) |
Feb 20, 2020 | 2.350 | 2.370 | 2.240 | 2.260 | 328,288 | -0.06(-2.59%) |
Feb 19, 2020 | 2.360 | 2.370 | 2.320 | 2.320 | 139,112 | -0.04(-1.69%) |
Feb 18, 2020 | 2.350 | 2.420 | 2.350 | 2.360 | 153,138 | -0.02(-0.84%) |
Feb 14, 2020 | 2.380 | 2.380 | 2.380 | 0 | +0.03(+1.28%) | |
Feb 13, 2020 | 2.370 | 2.370 | 2.290 | 2.350 | 170,879 | -0.02(-0.84%) |
Feb 12, 2020 | 2.390 | 2.400 | 2.340 | 2.370 | 72,379 | -0.04(-1.66%) |
Feb 11, 2020 | 2.390 | 2.410 | 2.340 | 2.410 | 83,267 | +0.06(+2.55%) |
Feb 10, 2020 | 2.400 | 2.420 | 2.350 | 2.350 | 157,440 | -0.05(-2.08%) |
Feb 07, 2020 | 2.540 | 2.540 | 2.320 | 2.400 | 146,302 | -0.05(-2.04%) |
Feb 06, 2020 | 2.600 | 2.600 | 2.430 | 2.450 | 96,874 | -0.06(-2.39%) |
Feb 05, 2020 | 2.510 | 2.530 | 2.470 | 2.510 | 48,817 | +0.00(+0.00%) |
Feb 04, 2020 | 2.640 | 2.640 | 2.440 | 2.510 | 187,907 | -0.13(-4.92%) |
Feb 03, 2020 | 2.640 | 2.650 | 2.600 | 2.640 | 103,034 | +0.00(+0.00%) |
Jan 31, 2020 | 2.600 | 2.700 | 2.600 | 2.640 | 71,676 | +0.00(+0.00%) |
Jan 30, 2020 | 2.640 | 2.700 | 2.530 | 2.640 | 111,040 | +0.06(+2.33%) |
Jan 29, 2020 | 2.540 | 2.580 | 2.420 | 2.580 | 159,536 | +0.00(+0.00%) |
Jan 28, 2020 | 2.650 | 2.680 | 2.540 | 2.580 | 157,193 | -0.12(-4.44%) |
Jan 27, 2020 | 2.750 | 2.780 | 2.620 | 2.700 | 116,866 | -0.05(-1.82%) |
Jan 24, 2020 | 2.830 | 2.830 | 2.700 | 2.750 | 165,146 | +0.00(+0.00%) |
Jan 23, 2020 | 2.770 | 2.850 | 2.710 | 2.750 | 74,248 | +0.01(+0.36%) |
Jan 22, 2020 | 2.710 | 2.800 | 2.670 | 2.740 | 131,493 | -0.01(-0.36%) |
Jan 21, 2020 | 2.850 | 2.890 | 2.750 | 2.750 | 189,215 | -0.10(-3.51%) |
Jan 20, 2020 | 2.940 | 3.020 | 2.840 | 2.850 | 207,459 | -0.15(-5.00%) |
Jan 17, 2020 | 2.980 | 3.040 | 2.950 | 3.000 | 157,285 | +0.02(+0.67%) |
Jan 16, 2020 | 2.990 | 3.050 | 2.900 | 2.980 | 146,568 | +0.00(+0.00%) |
Jan 15, 2020 | 2.870 | 2.980 | 2.810 | 2.980 | 194,309 | +0.10(+3.47%) |
Jan 14, 2020 | 3.050 | 3.050 | 2.870 | 2.880 | 190,704 | -0.14(-4.64%) |
Jan 13, 2020 | 3.100 | 3.110 | 3.020 | 3.020 | 172,916 | -0.07(-2.27%) |
Jan 10, 2020 | 3.150 | 3.150 | 3.070 | 3.090 | 83,100 | -0.01(-0.32%) |
Jan 09, 2020 | 3.150 | 3.150 | 3.050 | 3.100 | 107,091 | -0.01(-0.32%) |
Jan 08, 2020 | 3.400 | 3.400 | 3.080 | 3.110 | 288,931 | -0.26(-7.72%) |
Jan 07, 2020 | 3.350 | 3.450 | 3.350 | 3.370 | 63,781 | +0.00(+0.00%) |
Jan 06, 2020 | 3.740 | 3.740 | 3.350 | 3.370 | 392,788 | -0.32(-8.67%) |
Jan 03, 2020 | 3.760 | 3.860 | 3.630 | 3.690 | 202,308 | -0.05(-1.34%) |
Jan 02, 2020 | 3.910 | 3.930 | 3.660 | 3.740 | 187,008 | -0.04(-1.06%) |
Dec 31, 2019 | 3.780 | 3.780 | 3.780 | 0 | +0.14(+3.85%) | |
Dec 30, 2019 | 3.680 | 3.680 | 3.590 | 3.640 | 58,969 | +0.14(+4.00%) |
Dec 27, 2019 | 3.490 | 3.510 | 3.420 | 3.500 | 137,980 | +0.07(+2.04%) |
Dec 24, 2019 | 3.430 | 3.430 | 3.430 | 0 | -0.01(-0.29%) | |
Dec 23, 2019 | 3.330 | 3.440 | 3.280 | 3.440 | 166,927 | +0.09(+2.69%) |
Dec 20, 2019 | 3.310 | 3.470 | 3.310 | 3.350 | 159,146 | +0.07(+2.13%) |
Dec 19, 2019 | 3.300 | 3.360 | 3.280 | 3.280 | 47,819 | +0.00(+0.00%) |
Dec 18, 2019 | 3.270 | 3.330 | 3.250 | 3.280 | 76,404 | -0.02(-0.61%) |
Dec 17, 2019 | 3.410 | 3.410 | 3.240 | 3.300 | 292,129 | -0.04(-1.20%) |
Dec 16, 2019 | 3.380 | 3.430 | 3.280 | 3.340 | 93,681 | -0.02(-0.60%) |
Dec 13, 2019 | 3.370 | 3.440 | 3.350 | 3.360 | 49,794 | +0.05(+1.51%) |
Dec 12, 2019 | 3.410 | 3.410 | 3.310 | 3.310 | 42,774 | -0.02(-0.60%) |
Dec 11, 2019 | 3.350 | 3.390 | 3.310 | 3.330 | 60,135 | -0.02(-0.60%) |
Dec 10, 2019 | 3.330 | 3.410 | 3.300 | 3.350 | 43,197 | +0.00(+0.00%) |
Dec 09, 2019 | 3.500 | 3.500 | 3.290 | 3.350 | 117,603 | -0.07(-2.05%) |
Dec 06, 2019 | 3.420 | 3.470 | 3.390 | 3.420 | 35,639 | -0.05(-1.44%) |
Dec 05, 2019 | 3.450 | 3.510 | 3.360 | 3.470 | 86,045 | +0.02(+0.58%) |
Dec 04, 2019 | 3.450 | 3.470 | 3.410 | 3.450 | 35,034 | -0.04(-1.15%) |
Dec 03, 2019 | 3.440 | 3.510 | 3.400 | 3.490 | 166,493 | +0.06(+1.75%) |