Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.180 | 2.450 | 2.120 | 2.310 | 3,516,900 | +0.02(+0.87%) |
Feb 27, 2020 | 2.230 | 2.400 | 2.130 | 2.290 | 2,439,663 | -0.06(-2.55%) |
Feb 26, 2020 | 2.400 | 2.460 | 2.290 | 2.350 | 2,053,640 | -0.04(-1.67%) |
Feb 25, 2020 | 2.510 | 2.510 | 2.340 | 2.390 | 2,273,421 | -0.09(-3.63%) |
Feb 24, 2020 | 2.500 | 2.560 | 2.410 | 2.480 | 2,483,719 | -0.15(-5.70%) |
Feb 21, 2020 | 2.800 | 2.814 | 2.560 | 2.630 | 2,318,500 | -0.15(-5.40%) |
Feb 20, 2020 | 2.940 | 2.970 | 2.750 | 2.780 | 1,819,602 | -0.14(-4.79%) |
Feb 19, 2020 | 2.770 | 2.950 | 2.750 | 2.920 | 2,024,146 | +0.14(+5.04%) |
Feb 18, 2020 | 2.800 | 2.820 | 2.650 | 2.780 | 1,969,064 | -0.03(-1.07%) |
Feb 14, 2020 | 2.860 | 2.900 | 2.800 | 2.810 | 1,433,500 | -0.05(-1.75%) |
Feb 13, 2020 | 2.870 | 2.930 | 2.750 | 2.860 | 1,663,993 | -0.02(-0.69%) |
Feb 12, 2020 | 2.880 | 2.990 | 2.830 | 2.880 | 1,942,044 | +0.06(+2.13%) |
Feb 11, 2020 | 2.980 | 3.000 | 2.800 | 2.820 | 1,674,408 | -0.06(-2.08%) |
Feb 10, 2020 | 2.800 | 3.070 | 2.650 | 2.880 | 2,473,347 | +0.01(+0.35%) |
Feb 07, 2020 | 2.920 | 2.930 | 2.810 | 2.870 | 1,283,600 | -0.09(-3.04%) |
Feb 06, 2020 | 3.190 | 3.190 | 2.820 | 2.960 | 4,349,499 | -0.18(-5.73%) |
Feb 05, 2020 | 2.730 | 3.170 | 2.730 | 3.140 | 5,007,949 | +0.47(+17.60%) |
Feb 04, 2020 | 2.670 | 2.850 | 2.560 | 2.670 | 3,745,234 | +0.02(+0.75%) |
Feb 03, 2020 | 2.360 | 2.800 | 2.170 | 2.650 | 6,992,493 | +0.24(+9.96%) |
Jan 31, 2020 | 2.780 | 2.810 | 2.340 | 2.410 | 6,054,000 | -0.33(-12.04%) |
Jan 30, 2020 | 3.250 | 3.250 | 2.720 | 2.740 | 7,037,768 | -0.57(-17.22%) |
Jan 29, 2020 | 3.670 | 3.720 | 3.200 | 3.310 | 3,342,291 | -0.34(-9.32%) |
Jan 28, 2020 | 3.580 | 3.920 | 3.200 | 3.650 | 4,516,008 | -0.10(-2.67%) |
Jan 27, 2020 | 3.760 | 3.950 | 3.580 | 3.750 | 4,295,216 | -0.12(-3.10%) |
Jan 24, 2020 | 4.250 | 4.277 | 3.820 | 3.870 | 3,593,300 | -0.37(-8.73%) |
Jan 23, 2020 | 4.350 | 4.380 | 4.200 | 4.240 | 1,898,739 | -0.14(-3.20%) |
Jan 22, 2020 | 4.420 | 4.480 | 4.200 | 4.380 | 2,708,946 | -0.04(-0.90%) |
Jan 21, 2020 | 4.550 | 4.770 | 4.360 | 4.420 | 5,142,431 | -0.02(-0.45%) |
Jan 17, 2020 | 4.130 | 4.910 | 4.128 | 4.440 | 10,557,500 | +0.34(+8.29%) |
Jan 16, 2020 | 4.060 | 4.110 | 3.900 | 4.100 | 4,541,855 | +0.06(+1.49%) |
Jan 15, 2020 | 3.900 | 4.110 | 3.870 | 4.040 | 3,796,617 | +0.19(+4.94%) |
Jan 14, 2020 | 3.540 | 3.880 | 3.520 | 3.850 | 3,177,041 | +0.22(+6.06%) |
Jan 13, 2020 | 3.630 | 3.670 | 3.480 | 3.630 | 2,069,051 | -0.02(-0.55%) |
Jan 10, 2020 | 3.710 | 3.840 | 3.600 | 3.650 | 2,274,600 | -0.04(-1.08%) |
Jan 09, 2020 | 3.790 | 3.830 | 3.520 | 3.690 | 3,126,276 | -0.05(-1.34%) |
Jan 08, 2020 | 3.900 | 3.970 | 3.710 | 3.740 | 2,761,183 | -0.17(-4.35%) |
Jan 07, 2020 | 3.730 | 4.000 | 3.700 | 3.910 | 4,623,257 | +0.25(+6.83%) |
Jan 06, 2020 | 3.850 | 3.920 | 3.620 | 3.660 | 5,101,431 | -0.28(-7.11%) |
Jan 03, 2020 | 3.370 | 4.050 | 3.370 | 3.940 | 6,115,400 | +0.46(+13.22%) |
Jan 02, 2020 | 3.360 | 3.520 | 3.180 | 3.480 | 2,873,357 | +0.09(+2.65%) |
Dec 31, 2019 | 3.160 | 3.474 | 3.080 | 3.390 | 3,885,100 | +0.25(+7.96%) |
Dec 30, 2019 | 3.150 | 3.220 | 3.080 | 3.140 | 1,974,587 | -0.04(-1.26%) |
Dec 27, 2019 | 3.200 | 3.250 | 3.050 | 3.180 | 2,691,500 | -0.05(-1.55%) |
Dec 26, 2019 | 3.200 | 3.250 | 3.150 | 3.230 | 1,537,772 | +0.03(+0.94%) |
Dec 24, 2019 | 3.160 | 3.285 | 3.110 | 3.200 | 1,515,100 | +0.06(+1.91%) |
Dec 23, 2019 | 3.180 | 3.210 | 3.080 | 3.140 | 1,384,624 | -0.04(-1.26%) |
Dec 20, 2019 | 3.200 | 3.220 | 3.000 | 3.180 | 3,405,900 | +0.02(+0.63%) |
Dec 19, 2019 | 3.180 | 3.240 | 3.140 | 3.160 | 2,014,703 | +0.02(+0.64%) |
Dec 18, 2019 | 3.260 | 3.290 | 3.120 | 3.140 | 2,642,204 | -0.07(-2.18%) |
Dec 17, 2019 | 3.050 | 3.240 | 2.960 | 3.210 | 1,906,607 | +0.18(+5.94%) |
Dec 16, 2019 | 3.140 | 3.140 | 3.000 | 3.030 | 2,506,035 | -0.11(-3.50%) |
Dec 13, 2019 | 3.330 | 3.350 | 3.110 | 3.140 | 3,010,300 | -0.14(-4.27%) |
Dec 12, 2019 | 3.270 | 3.400 | 3.180 | 3.280 | 3,043,872 | +0.03(+0.92%) |
Dec 11, 2019 | 3.150 | 3.280 | 3.000 | 3.250 | 4,231,531 | +0.22(+7.26%) |
Dec 10, 2019 | 3.120 | 3.290 | 2.950 | 3.030 | 6,797,727 | -0.01(-0.33%) |
Dec 09, 2019 | 2.550 | 3.110 | 2.540 | 3.040 | 7,598,307 | +0.43(+16.48%) |
Dec 06, 2019 | 2.430 | 2.665 | 2.400 | 2.610 | 3,496,600 | +0.16(+6.53%) |
Dec 05, 2019 | 2.660 | 2.660 | 2.420 | 2.450 | 2,714,227 | -0.17(-6.49%) |
Dec 04, 2019 | 2.450 | 2.640 | 2.400 | 2.620 | 2,852,465 | +0.13(+5.22%) |
Dec 03, 2019 | 2.410 | 2.540 | 2.300 | 2.490 | 2,459,386 | -0.06(-2.35%) |