Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.290 | 2.865 | 2.260 | 2.860 | 3,609,400 | +0.46(+19.17%) |
Feb 27, 2020 | 2.540 | 2.660 | 2.400 | 2.400 | 2,218,802 | -0.21(-8.05%) |
Feb 26, 2020 | 2.700 | 2.750 | 2.570 | 2.610 | 1,411,740 | -0.06(-2.25%) |
Feb 25, 2020 | 2.800 | 2.910 | 2.660 | 2.670 | 1,501,842 | -0.13(-4.64%) |
Feb 24, 2020 | 2.890 | 2.980 | 2.780 | 2.800 | 2,629,591 | -0.24(-7.89%) |
Feb 21, 2020 | 3.030 | 3.150 | 2.990 | 3.040 | 1,735,200 | -0.02(-0.65%) |
Feb 20, 2020 | 2.850 | 3.080 | 2.845 | 3.060 | 2,163,359 | +0.19(+6.62%) |
Feb 19, 2020 | 2.800 | 2.890 | 2.750 | 2.870 | 1,499,338 | +0.09(+3.24%) |
Feb 18, 2020 | 2.810 | 2.920 | 2.710 | 2.780 | 2,008,902 | -0.05(-1.77%) |
Feb 14, 2020 | 2.830 | 2.870 | 2.740 | 2.830 | 1,070,000 | -0.01(-0.35%) |
Feb 13, 2020 | 3.000 | 3.030 | 2.830 | 2.840 | 1,380,110 | -0.12(-4.05%) |
Feb 12, 2020 | 2.770 | 3.000 | 2.770 | 2.960 | 2,135,605 | +0.18(+6.47%) |
Feb 11, 2020 | 2.790 | 2.860 | 2.710 | 2.780 | 1,543,207 | +0.08(+2.96%) |
Feb 10, 2020 | 2.730 | 2.800 | 2.650 | 2.700 | 1,261,476 | -0.05(-1.82%) |
Feb 07, 2020 | 2.810 | 2.830 | 2.710 | 2.750 | 1,615,100 | -0.10(-3.51%) |
Feb 06, 2020 | 2.800 | 2.920 | 2.750 | 2.850 | 2,586,788 | +0.10(+3.64%) |
Feb 05, 2020 | 2.650 | 2.790 | 2.630 | 2.750 | 1,733,736 | +0.14(+5.36%) |
Feb 04, 2020 | 2.610 | 2.650 | 2.550 | 2.610 | 1,926,867 | +0.02(+0.77%) |
Feb 03, 2020 | 2.540 | 2.690 | 2.530 | 2.590 | 1,651,986 | +0.06(+2.37%) |
Jan 31, 2020 | 2.580 | 2.590 | 2.480 | 2.530 | 1,850,800 | -0.09(-3.44%) |
Jan 30, 2020 | 2.630 | 2.670 | 2.580 | 2.620 | 1,331,604 | -0.05(-1.87%) |
Jan 29, 2020 | 2.620 | 2.740 | 2.600 | 2.670 | 1,538,131 | +0.06(+2.30%) |
Jan 28, 2020 | 2.560 | 2.750 | 2.550 | 2.610 | 3,363,101 | +0.06(+2.35%) |
Jan 27, 2020 | 2.630 | 2.730 | 2.540 | 2.550 | 4,467,878 | -0.14(-5.20%) |
Jan 24, 2020 | 2.900 | 2.920 | 2.690 | 2.690 | 3,314,500 | -0.18(-6.27%) |
Jan 23, 2020 | 2.920 | 2.970 | 2.850 | 2.870 | 2,121,462 | -0.05(-1.71%) |
Jan 22, 2020 | 3.080 | 3.110 | 2.880 | 2.920 | 3,401,224 | -0.13(-4.26%) |
Jan 21, 2020 | 3.230 | 3.310 | 3.050 | 3.050 | 3,897,055 | -0.19(-5.86%) |
Jan 17, 2020 | 3.330 | 3.335 | 3.210 | 3.240 | 2,226,300 | -0.05(-1.52%) |
Jan 16, 2020 | 3.320 | 3.400 | 3.290 | 3.290 | 2,055,433 | -0.02(-0.60%) |
Jan 15, 2020 | 3.250 | 3.420 | 3.250 | 3.310 | 2,124,741 | +0.04(+1.22%) |
Jan 14, 2020 | 3.220 | 3.350 | 3.160 | 3.270 | 1,848,881 | +0.04(+1.24%) |
Jan 13, 2020 | 3.270 | 3.280 | 3.160 | 3.230 | 1,929,964 | -0.02(-0.62%) |
Jan 10, 2020 | 3.290 | 3.430 | 3.230 | 3.250 | 2,727,000 | -0.01(-0.31%) |
Jan 09, 2020 | 3.280 | 3.500 | 3.200 | 3.260 | 2,856,013 | -0.02(-0.61%) |
Jan 08, 2020 | 3.210 | 3.350 | 3.150 | 3.280 | 2,690,520 | +0.06(+1.86%) |
Jan 07, 2020 | 3.140 | 3.370 | 3.140 | 3.220 | 3,537,039 | +0.08(+2.55%) |
Jan 06, 2020 | 3.320 | 3.340 | 3.050 | 3.140 | 5,454,563 | -0.19(-5.56%) |
Jan 03, 2020 | 3.410 | 3.460 | 3.300 | 3.325 | 4,542,600 | -0.12(-3.62%) |
Jan 02, 2020 | 3.710 | 3.720 | 3.410 | 3.450 | 6,135,108 | -0.19(-5.22%) |
Dec 31, 2019 | 3.640 | 3.690 | 3.550 | 3.640 | 5,491,600 | +0.06(+1.68%) |
Dec 30, 2019 | 3.600 | 3.860 | 3.570 | 3.580 | 9,058,424 | +0.04(+1.13%) |
Dec 27, 2019 | 3.710 | 3.780 | 3.510 | 3.540 | 9,747,900 | +0.04(+1.14%) |
Dec 26, 2019 | 3.870 | 4.110 | 3.460 | 3.500 | 21,315,124 | -5.25(-60.00%) |
Dec 24, 2019 | 8.530 | 8.770 | 8.310 | 8.750 | 542,200 | +0.16(+1.86%) |
Dec 23, 2019 | 8.780 | 8.780 | 7.860 | 8.590 | 1,708,537 | -0.07(-0.81%) |
Dec 20, 2019 | 8.650 | 8.780 | 8.360 | 8.660 | 4,458,900 | +0.05(+0.58%) |
Dec 19, 2019 | 8.610 | 8.680 | 8.460 | 8.610 | 1,215,905 | +0.01(+0.12%) |
Dec 18, 2019 | 8.790 | 8.820 | 8.430 | 8.600 | 850,716 | -0.18(-2.05%) |
Dec 17, 2019 | 8.880 | 8.960 | 8.579 | 8.780 | 971,502 | -0.08(-0.90%) |
Dec 16, 2019 | 8.520 | 9.040 | 8.460 | 8.860 | 1,595,195 | +0.50(+5.98%) |
Dec 13, 2019 | 9.000 | 9.128 | 8.270 | 8.360 | 1,454,700 | -0.34(-3.91%) |
Dec 12, 2019 | 10.04 | 10.24 | 8.660 | 8.700 | 2,736,688 | -1.30(-13.00%) |
Dec 11, 2019 | 10.40 | 10.57 | 9.870 | 10.00 | 1,030,439 | -0.35(-3.38%) |
Dec 10, 2019 | 10.26 | 10.50 | 10.09 | 10.35 | 1,244,565 | +0.06(+0.58%) |
Dec 09, 2019 | 9.800 | 10.38 | 9.720 | 10.29 | 2,530,983 | +0.45(+4.57%) |
Dec 06, 2019 | 9.600 | 9.840 | 9.450 | 9.840 | 1,390,000 | +0.34(+3.58%) |
Dec 05, 2019 | 9.490 | 9.660 | 9.170 | 9.500 | 1,500,500 | +0.03(+0.32%) |
Dec 04, 2019 | 9.240 | 9.530 | 9.180 | 9.470 | 1,238,258 | +0.33(+3.61%) |
Dec 03, 2019 | 8.590 | 9.230 | 8.550 | 9.140 | 1,433,583 | +0.37(+4.22%) |