Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.000 | 4.540 | 3.550 | 4.500 | 760,100 | +0.15(+3.45%) |
Feb 27, 2020 | 5.340 | 5.340 | 4.200 | 4.350 | 979,688 | -1.20(-21.62%) |
Feb 26, 2020 | 4.590 | 5.880 | 4.580 | 5.550 | 1,541,154 | +1.04(+23.06%) |
Feb 25, 2020 | 5.520 | 6.490 | 3.860 | 4.510 | 3,859,270 | -0.80(-15.07%) |
Feb 24, 2020 | 4.000 | 5.350 | 3.850 | 5.310 | 1,796,884 | +1.06(+24.94%) |
Feb 21, 2020 | 4.410 | 4.500 | 3.800 | 4.250 | 1,011,000 | -0.11(-2.52%) |
Feb 20, 2020 | 3.690 | 4.500 | 3.650 | 4.360 | 1,778,237 | +0.73(+19.94%) |
Feb 19, 2020 | 3.300 | 3.650 | 3.259 | 3.635 | 781,798 | +0.41(+12.89%) |
Feb 18, 2020 | 2.990 | 3.260 | 2.910 | 3.220 | 873,353 | +0.32(+11.03%) |
Feb 14, 2020 | 2.970 | 2.990 | 2.800 | 2.900 | 690,300 | -0.31(-9.66%) |
Feb 13, 2020 | 3.280 | 3.380 | 3.140 | 3.210 | 1,197,413 | +0.10(+3.22%) |
Feb 12, 2020 | 2.950 | 3.190 | 2.910 | 3.110 | 882,907 | +0.30(+10.68%) |
Feb 11, 2020 | 3.010 | 3.010 | 2.800 | 2.810 | 68,414 | -0.14(-4.75%) |
Feb 10, 2020 | 2.940 | 3.001 | 2.930 | 2.950 | 145,414 | +0.04(+1.37%) |
Feb 07, 2020 | 2.920 | 3.000 | 2.825 | 2.910 | 186,100 | +0.01(+0.34%) |
Feb 06, 2020 | 2.630 | 2.905 | 2.630 | 2.900 | 322,041 | +0.25(+9.43%) |
Feb 05, 2020 | 2.580 | 2.780 | 2.510 | 2.650 | 187,924 | +0.07(+2.71%) |
Feb 04, 2020 | 2.320 | 2.590 | 2.312 | 2.580 | 159,335 | +0.28(+12.17%) |
Feb 03, 2020 | 2.300 | 2.309 | 2.275 | 2.300 | 26,729 | +0.04(+1.76%) |
Jan 31, 2020 | 2.190 | 2.280 | 2.190 | 2.260 | 79,600 | +0.07(+3.21%) |
Jan 30, 2020 | 2.160 | 2.190 | 2.160 | 2.190 | 26,627 | +0.08(+3.79%) |
Jan 29, 2020 | 2.180 | 2.180 | 2.110 | 2.110 | 18,845 | -0.07(-3.21%) |
Jan 28, 2020 | 2.070 | 2.180 | 2.070 | 2.180 | 2,547 | +0.08(+3.81%) |
Jan 27, 2020 | 2.090 | 2.150 | 2.090 | 2.100 | 5,032 | -0.01(-0.47%) |
Jan 24, 2020 | 2.240 | 2.273 | 2.110 | 2.110 | 45,300 | -0.13(-5.80%) |
Jan 23, 2020 | 2.180 | 2.250 | 2.156 | 2.240 | 28,752 | +0.06(+2.75%) |
Jan 22, 2020 | 2.180 | 2.190 | 2.150 | 2.180 | 9,221 | +0.00(+0.00%) |
Jan 21, 2020 | 2.110 | 2.180 | 2.100 | 2.180 | 7,425 | +0.07(+3.09%) |
Jan 17, 2020 | 2.190 | 2.200 | 2.110 | 2.115 | 17,500 | -0.08(-3.44%) |
Jan 16, 2020 | 2.060 | 2.190 | 2.020 | 2.190 | 27,290 | +0.05(+2.33%) |
Jan 15, 2020 | 2.020 | 2.199 | 2.017 | 2.140 | 61,206 | +0.13(+6.47%) |
Jan 14, 2020 | 2.220 | 2.260 | 1.940 | 2.010 | 81,129 | -0.24(-10.67%) |
Jan 13, 2020 | 2.310 | 2.315 | 2.231 | 2.250 | 60,689 | -0.10(-4.26%) |
Jan 10, 2020 | 2.290 | 2.360 | 2.200 | 2.350 | 20,800 | +0.07(+3.07%) |
Jan 09, 2020 | 2.400 | 2.400 | 2.200 | 2.280 | 113,203 | -0.11(-4.60%) |
Jan 08, 2020 | 2.400 | 2.400 | 2.378 | 2.390 | 8,117 | -0.01(-0.42%) |
Jan 07, 2020 | 2.405 | 2.410 | 2.366 | 2.400 | 11,032 | +0.02(+0.63%) |
Jan 06, 2020 | 2.450 | 2.500 | 2.350 | 2.385 | 14,962 | -0.05(-1.85%) |
Jan 03, 2020 | 2.520 | 2.520 | 2.350 | 2.430 | 27,100 | +0.03(+1.25%) |
Jan 02, 2020 | 2.490 | 2.490 | 2.365 | 2.400 | 46,649 | -0.06(-2.44%) |
Dec 31, 2019 | 2.500 | 2.570 | 2.460 | 2.460 | 29,700 | +0.00(+0.00%) |
Dec 30, 2019 | 2.360 | 2.540 | 2.360 | 2.460 | 16,356 | +0.11(+4.68%) |
Dec 27, 2019 | 2.450 | 2.580 | 2.350 | 2.350 | 64,600 | -0.10(-4.28%) |
Dec 26, 2019 | 2.340 | 2.460 | 2.340 | 2.455 | 71,066 | +0.11(+4.84%) |
Dec 24, 2019 | 2.300 | 2.370 | 2.280 | 2.342 | 58,600 | +0.06(+2.71%) |
Dec 23, 2019 | 2.380 | 2.380 | 2.243 | 2.280 | 71,426 | -0.10(-4.20%) |
Dec 20, 2019 | 2.390 | 2.400 | 2.360 | 2.380 | 59,300 | -0.03(-1.24%) |
Dec 19, 2019 | 2.460 | 2.510 | 2.350 | 2.410 | 77,106 | -0.07(-2.82%) |
Dec 18, 2019 | 2.460 | 2.580 | 2.200 | 2.480 | 251,680 | -0.24(-8.82%) |
Dec 17, 2019 | 2.760 | 2.850 | 2.710 | 2.720 | 148,431 | +0.04(+1.49%) |
Dec 16, 2019 | 2.780 | 2.800 | 2.660 | 2.680 | 65,879 | -0.03(-1.29%) |
Dec 13, 2019 | 2.670 | 2.745 | 2.670 | 2.715 | 38,500 | +0.02(+0.93%) |
Dec 12, 2019 | 2.550 | 2.780 | 2.491 | 2.690 | 68,744 | +0.14(+5.49%) |
Dec 11, 2019 | 2.580 | 2.600 | 2.500 | 2.550 | 34,819 | -0.03(-1.16%) |
Dec 10, 2019 | 2.540 | 2.683 | 2.453 | 2.580 | 26,032 | +0.13(+5.31%) |
Dec 09, 2019 | 2.750 | 2.750 | 2.450 | 2.450 | 79,318 | -0.24(-8.92%) |
Dec 06, 2019 | 2.690 | 2.800 | 2.654 | 2.690 | 151,800 | +0.06(+2.28%) |
Dec 05, 2019 | 2.500 | 2.679 | 2.423 | 2.630 | 68,942 | +0.13(+5.41%) |
Dec 04, 2019 | 2.440 | 2.500 | 2.407 | 2.495 | 53,160 | +0.06(+2.25%) |
Dec 03, 2019 | 2.270 | 2.476 | 2.270 | 2.440 | 74,127 | +0.17(+7.49%) |