Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.221 | 2.463 | 2.056 | 2.395 | 1,856 | +0.29(+13.83%) |
Feb 27, 2020 | 2.230 | 2.230 | 2.104 | 2.104 | 7,914 | -0.32(-13.20%) |
Feb 26, 2020 | 2.327 | 2.424 | 2.327 | 2.424 | 574 | +0.10(+4.17%) |
Feb 25, 2020 | 2.250 | 2.376 | 2.182 | 2.327 | 2,808 | -0.13(-5.14%) |
Feb 24, 2020 | 2.473 | 2.473 | 2.453 | 2.453 | 719 | -0.07(-2.69%) |
Feb 21, 2020 | 2.531 | 2.531 | 2.493 | 2.521 | 1,134 | +0.34(+15.56%) |
Feb 20, 2020 | 2.434 | 2.521 | 2.143 | 2.182 | 3,030 | -0.31(-12.45%) |
Feb 19, 2020 | 2.492 | 2.492 | 2.492 | 51 | +0.00(+0.00%) | |
Feb 18, 2020 | 2.308 | 2.541 | 2.279 | 2.492 | 7,017 | +0.27(+12.23%) |
Feb 14, 2020 | 2.221 | 2.221 | 2.221 | 89 | +0.00(+0.00%) | |
Feb 13, 2020 | 1.949 | 2.221 | 1.949 | 2.221 | 6,731 | +0.30(+15.66%) |
Feb 12, 2020 | 1.920 | 1.920 | 1.920 | 1.920 | 251 | -0.10(-4.81%) |
Feb 11, 2020 | 2.137 | 2.137 | 2.007 | 2.017 | 4,987 | +0.03(+1.46%) |
Feb 10, 2020 | 1.988 | 1.988 | 1.988 | 1.988 | 5,976 | -0.14(-6.39%) |
Feb 07, 2020 | 2.124 | 2.124 | 2.124 | 2.124 | 824 | +0.00(+0.00%) |
Feb 06, 2020 | 2.163 | 2.163 | 2.124 | 2.124 | 782 | -0.04(-1.79%) |
Feb 05, 2020 | 2.163 | 2.163 | 2.124 | 2.163 | 594 | +0.02(+0.91%) |
Feb 04, 2020 | 2.153 | 2.153 | 2.118 | 2.143 | 1,711 | +0.27(+14.51%) |
Feb 03, 2020 | 1.940 | 2.163 | 1.872 | 1.872 | 882 | -0.27(-12.67%) |
Jan 31, 2020 | 1.843 | 2.163 | 1.843 | 2.143 | 12,374 | +0.10(+4.74%) |
Jan 30, 2020 | 1.804 | 2.153 | 1.804 | 2.046 | 2,312 | +0.09(+4.46%) |
Jan 29, 2020 | 2.153 | 2.163 | 1.765 | 1.959 | 5,080 | +0.07(+3.59%) |
Jan 28, 2020 | 1.755 | 1.940 | 1.755 | 1.891 | 4,812 | +0.15(+8.33%) |
Jan 27, 2020 | 1.726 | 1.910 | 1.726 | 1.746 | 1,151 | -0.10(-5.26%) |
Jan 24, 2020 | 1.910 | 1.910 | 1.843 | 1.843 | 2,681 | +0.04(+2.15%) |
Jan 23, 2020 | 1.794 | 1.891 | 1.794 | 1.804 | 2,138 | -0.04(-2.11%) |
Jan 22, 2020 | 1.794 | 1.940 | 1.794 | 1.843 | 4,648 | +0.00(+0.00%) |
Jan 21, 2020 | 1.765 | 1.940 | 1.755 | 1.843 | 2,492 | +0.00(+0.00%) |
Jan 17, 2020 | 1.843 | 1.843 | 1.843 | 236 | +0.00(+0.00%) | |
Jan 16, 2020 | 1.875 | 1.875 | 1.843 | 1.843 | 555 | -0.01(-0.52%) |
Jan 15, 2020 | 1.852 | 1.852 | 1.852 | 1.852 | 651 | -0.10(-4.97%) |
Jan 14, 2020 | 1.765 | 2.027 | 1.765 | 1.949 | 2,309 | +0.03(+1.52%) |
Jan 13, 2020 | 1.765 | 2.153 | 1.765 | 1.920 | 2,461 | -0.02(-1.00%) |
Jan 10, 2020 | 1.862 | 1.940 | 1.862 | 1.940 | 8,662 | +0.14(+7.53%) |
Jan 09, 2020 | 1.746 | 1.940 | 1.746 | 1.804 | 1,908 | -0.04(-2.11%) |
Jan 08, 2020 | 1.891 | 1.940 | 1.794 | 1.843 | 5,829 | +0.10(+5.69%) |
Jan 07, 2020 | 1.804 | 1.921 | 1.743 | 1.743 | 3,091 | -0.06(-3.35%) |
Jan 06, 2020 | 1.940 | 1.940 | 1.799 | 1.804 | 2,077 | -0.17(-8.82%) |
Jan 03, 2020 | 1.716 | 2.017 | 1.716 | 1.978 | 2,577 | +0.05(+2.51%) |
Jan 02, 2020 | 1.930 | 2.035 | 1.930 | 1.930 | 2,442 | +0.02(+1.02%) |
Dec 31, 2019 | 1.872 | 1.910 | 1.794 | 1.910 | 3,402 | +0.05(+2.60%) |
Dec 30, 2019 | 1.794 | 1.862 | 1.794 | 1.862 | 733 | +0.07(+3.78%) |
Dec 27, 2019 | 1.843 | 1.843 | 1.766 | 1.794 | 3,609 | -0.05(-2.63%) |
Dec 26, 2019 | 1.716 | 1.843 | 1.716 | 1.843 | 6,131 | +0.01(+0.53%) |
Dec 24, 2019 | 1.794 | 1.833 | 1.756 | 1.833 | 1,753 | +0.00(+0.00%) |
Dec 23, 2019 | 1.872 | 1.872 | 1.794 | 1.833 | 1,066 | +0.04(+2.16%) |
Dec 20, 2019 | 1.945 | 1.945 | 1.784 | 1.794 | 5,155 | -0.04(-2.10%) |
Dec 19, 2019 | 1.813 | 1.833 | 1.794 | 1.832 | 3,734 | +0.09(+4.98%) |
Dec 18, 2019 | 1.775 | 1.833 | 1.746 | 1.746 | 11,225 | -0.10(-5.26%) |
Dec 17, 2019 | 1.745 | 1.940 | 1.697 | 1.843 | 4,113 | +0.08(+4.40%) |
Dec 16, 2019 | 1.716 | 1.784 | 1.707 | 1.765 | 7,144 | -0.13(-6.67%) |
Dec 13, 2019 | 1.881 | 1.959 | 1.736 | 1.891 | 6,187 | +0.00(+0.00%) |
Dec 12, 2019 | 2.085 | 2.085 | 1.668 | 1.891 | 10,409 | +0.18(+10.80%) |
Dec 11, 2019 | 1.664 | 2.012 | 1.664 | 1.707 | 3,825 | -0.17(-8.97%) |
Dec 10, 2019 | 1.940 | 1.940 | 1.699 | 1.875 | 1,306 | -0.06(-3.33%) |
Dec 09, 2019 | 1.930 | 1.940 | 1.693 | 1.940 | 4,920 | +0.04(+2.04%) |
Dec 06, 2019 | 1.649 | 1.940 | 1.649 | 1.901 | 12,271 | +0.40(+26.45%) |
Dec 05, 2019 | 1.649 | 1.649 | 1.503 | 1.503 | 9,285 | -0.06(-4.02%) |
Dec 04, 2019 | 1.649 | 1.736 | 1.464 | 1.566 | 11,552 | -0.17(-9.78%) |
Dec 03, 2019 | 1.435 | 1.755 | 1.435 | 1.736 | 4,581 | +0.14(+8.49%) |