Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.123 | 2.388 | 2.123 | 2.373 | 5,402,830 | +0.23(+10.65%) |
Feb 27, 2020 | 1.943 | 2.195 | 1.936 | 2.145 | 5,448,358 | +0.06(+2.76%) |
Feb 26, 2020 | 2.059 | 2.152 | 2.001 | 2.087 | 3,441,240 | +0.04(+2.11%) |
Feb 25, 2020 | 2.167 | 2.174 | 2.030 | 2.044 | 4,341,496 | -0.11(-5.02%) |
Feb 24, 2020 | 2.203 | 2.217 | 2.127 | 2.152 | 4,229,417 | -0.20(-8.56%) |
Feb 21, 2020 | 2.390 | 2.411 | 2.267 | 2.354 | 3,189,026 | -0.06(-2.68%) |
Feb 20, 2020 | 2.390 | 2.462 | 2.361 | 2.418 | 3,744,895 | +0.02(+0.90%) |
Feb 19, 2020 | 2.382 | 2.411 | 2.332 | 2.397 | 3,426,175 | +0.04(+1.83%) |
Feb 18, 2020 | 2.483 | 2.541 | 2.339 | 2.354 | 4,095,171 | -0.13(-5.22%) |
Feb 14, 2020 | 2.548 | 2.577 | 2.454 | 2.483 | 2,990,910 | -0.05(-1.99%) |
Feb 13, 2020 | 2.534 | 2.598 | 2.505 | 2.534 | 1,678,752 | -0.03(-1.12%) |
Feb 12, 2020 | 2.555 | 2.678 | 2.526 | 2.562 | 3,052,668 | +0.04(+1.42%) |
Feb 11, 2020 | 2.490 | 2.620 | 2.490 | 2.526 | 4,902,295 | +0.13(+5.41%) |
Feb 10, 2020 | 2.354 | 2.440 | 2.325 | 2.397 | 2,302,962 | +0.04(+1.83%) |
Feb 07, 2020 | 2.354 | 2.415 | 2.336 | 2.354 | 2,988,826 | -0.03(-1.21%) |
Feb 06, 2020 | 2.483 | 2.501 | 2.368 | 2.382 | 4,013,842 | -0.09(-3.78%) |
Feb 05, 2020 | 2.454 | 2.498 | 2.435 | 2.476 | 2,352,316 | +0.06(+2.38%) |
Feb 04, 2020 | 2.361 | 2.526 | 2.361 | 2.418 | 3,542,598 | +0.06(+2.75%) |
Feb 03, 2020 | 2.440 | 2.476 | 2.339 | 2.354 | 3,916,229 | -0.08(-3.25%) |
Jan 31, 2020 | 2.577 | 2.609 | 2.411 | 2.433 | 4,506,650 | -0.16(-6.11%) |
Jan 30, 2020 | 2.692 | 2.699 | 2.508 | 2.591 | 6,441,359 | -0.13(-4.76%) |
Jan 29, 2020 | 2.822 | 2.836 | 2.706 | 2.721 | 3,348,847 | -0.09(-3.08%) |
Jan 28, 2020 | 2.843 | 2.908 | 2.800 | 2.807 | 3,991,133 | -0.01(-0.26%) |
Jan 27, 2020 | 2.807 | 2.886 | 2.670 | 2.814 | 4,345,808 | -0.13(-4.40%) |
Jan 24, 2020 | 3.124 | 3.124 | 2.894 | 2.944 | 5,649,359 | -0.19(-5.98%) |
Jan 23, 2020 | 3.102 | 3.174 | 2.994 | 3.131 | 3,942,701 | -0.04(-1.14%) |
Jan 22, 2020 | 3.196 | 3.207 | 3.109 | 3.167 | 2,350,132 | -0.01(-0.45%) |
Jan 21, 2020 | 3.275 | 3.282 | 3.167 | 3.181 | 3,441,427 | -0.15(-4.54%) |
Jan 17, 2020 | 3.275 | 3.419 | 3.257 | 3.333 | 3,715,714 | +0.10(+3.12%) |
Jan 16, 2020 | 3.225 | 3.297 | 3.138 | 3.232 | 4,210,350 | +0.04(+1.35%) |
Jan 15, 2020 | 3.217 | 3.217 | 2.958 | 3.189 | 8,453,003 | -0.06(-1.77%) |
Jan 14, 2020 | 3.282 | 3.340 | 3.181 | 3.246 | 5,379,524 | +0.01(+0.22%) |
Jan 13, 2020 | 3.347 | 3.361 | 3.189 | 3.239 | 5,557,268 | -0.11(-3.23%) |
Jan 10, 2020 | 3.541 | 3.541 | 3.311 | 3.347 | 5,237,289 | -0.24(-6.63%) |
Jan 09, 2020 | 3.520 | 3.613 | 3.437 | 3.585 | 4,758,039 | +0.09(+2.47%) |
Jan 08, 2020 | 3.721 | 3.800 | 3.412 | 3.498 | 8,481,388 | -0.20(-5.45%) |
Jan 07, 2020 | 3.613 | 3.707 | 3.570 | 3.700 | 3,684,926 | +0.08(+2.19%) |
Jan 06, 2020 | 3.671 | 3.707 | 3.556 | 3.620 | 3,150,059 | -0.01(-0.40%) |
Jan 03, 2020 | 3.505 | 3.707 | 3.498 | 3.635 | 5,096,412 | +0.15(+4.34%) |
Jan 02, 2020 | 3.563 | 3.585 | 3.455 | 3.484 | 2,250,367 | -0.06(-1.63%) |
Dec 31, 2019 | 3.469 | 3.577 | 3.441 | 3.541 | 1,987,410 | +0.04(+1.23%) |
Dec 30, 2019 | 3.462 | 3.585 | 3.462 | 3.498 | 2,962,618 | +0.03(+0.83%) |
Dec 27, 2019 | 3.628 | 3.656 | 3.426 | 3.469 | 4,321,315 | -0.16(-4.37%) |
Dec 26, 2019 | 3.527 | 3.721 | 3.513 | 3.628 | 4,014,375 | +0.13(+3.70%) |
Dec 24, 2019 | 3.491 | 3.541 | 3.408 | 3.498 | 1,943,230 | -0.01(-0.41%) |
Dec 23, 2019 | 3.563 | 3.656 | 3.491 | 3.513 | 5,190,588 | +0.01(+0.21%) |
Dec 20, 2019 | 3.469 | 3.567 | 3.469 | 3.505 | 6,071,570 | +0.01(+0.21%) |
Dec 19, 2019 | 3.210 | 3.520 | 3.210 | 3.498 | 7,619,333 | +0.29(+8.97%) |
Dec 18, 2019 | 3.045 | 3.232 | 3.023 | 3.210 | 7,754,331 | +0.18(+5.94%) |
Dec 17, 2019 | 3.052 | 3.109 | 3.001 | 3.030 | 2,563,890 | -0.01(-0.47%) |
Dec 16, 2019 | 2.944 | 3.059 | 2.930 | 3.045 | 4,917,898 | +0.12(+3.93%) |
Dec 13, 2019 | 2.951 | 2.976 | 2.908 | 2.930 | 5,430,125 | -0.03(-0.97%) |
Dec 12, 2019 | 2.937 | 3.009 | 2.901 | 2.958 | 4,400,562 | -0.01(-0.48%) |
Dec 11, 2019 | 2.958 | 2.980 | 2.836 | 2.973 | 3,547,548 | +0.00(+0.00%) |
Dec 10, 2019 | 2.987 | 3.109 | 2.937 | 2.973 | 5,184,382 | -0.02(-0.72%) |
Dec 09, 2019 | 2.922 | 3.016 | 2.879 | 2.994 | 6,004,404 | +0.12(+4.00%) |
Dec 06, 2019 | 2.721 | 2.879 | 2.721 | 2.879 | 6,051,564 | +0.22(+8.11%) |
Dec 05, 2019 | 2.591 | 2.714 | 2.548 | 2.663 | 5,169,082 | +0.17(+6.63%) |
Dec 04, 2019 | 2.519 | 2.555 | 2.490 | 2.498 | 2,405,099 | -0.01(-0.29%) |
Dec 03, 2019 | 2.519 | 2.519 | 2.448 | 2.505 | 3,853,726 | -0.01(-0.57%) |