Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2020 | 1.468 | 1.468 | 1.468 | 0 | -0.13(-7.96%) | |
Feb 26, 2020 | 1.670 | 1.680 | 1.595 | 1.595 | 915 | -0.04(-2.74%) |
Feb 25, 2020 | 1.715 | 1.715 | 1.640 | 1.640 | 2,895 | -0.18(-9.89%) |
Feb 24, 2020 | 1.780 | 1.820 | 1.759 | 1.820 | 11,400 | -0.06(-3.19%) |
Feb 18, 2020 | 1.880 | 1.880 | 1.880 | 0 | -0.01(-0.57%) | |
Feb 14, 2020 | 1.891 | 1.891 | 1.891 | 1.891 | 2,000 | +0.05(+2.99%) |
Feb 13, 2020 | 1.836 | 1.836 | 1.836 | 1.836 | 300 | -0.01(-0.50%) |
Feb 12, 2020 | 1.845 | 1.845 | 1.845 | 1.845 | 2,025 | +0.04(+2.50%) |
Feb 11, 2020 | 1.813 | 1.813 | 1.800 | 1.800 | 2,300 | +0.00(+0.27%) |
Feb 10, 2020 | 1.795 | 1.795 | 1.795 | 1.795 | 190 | +0.04(+2.15%) |
Feb 07, 2020 | 1.757 | 1.757 | 1.757 | 1.757 | 100 | -0.08(-4.47%) |
Feb 06, 2020 | 1.830 | 1.839 | 1.830 | 1.839 | 5,000 | +0.04(+2.44%) |
Feb 05, 2020 | 1.770 | 1.796 | 1.770 | 1.796 | 600 | +0.05(+2.61%) |
Feb 04, 2020 | 1.745 | 1.750 | 1.745 | 1.750 | 748 | -0.00(-0.28%) |
Feb 03, 2020 | 1.770 | 1.780 | 1.755 | 1.755 | 831 | -0.07(-3.59%) |
Jan 30, 2020 | 1.820 | 1.820 | 1.820 | 0 | +0.04(+1.98%) | |
Jan 29, 2020 | 1.785 | 1.785 | 1.785 | 1.785 | 535 | +0.02(+1.13%) |
Jan 28, 2020 | 1.765 | 1.765 | 1.765 | 1.765 | 200 | +0.00(+0.00%) |
Jan 27, 2020 | 1.744 | 1.765 | 1.730 | 1.765 | 1,378 | -0.02(-0.84%) |
Jan 24, 2020 | 1.780 | 1.780 | 1.780 | 55 | +0.00(+0.00%) | |
Jan 23, 2020 | 1.790 | 1.790 | 1.780 | 1.780 | 2,900 | -0.04(-2.20%) |
Jan 22, 2020 | 1.839 | 1.839 | 1.820 | 1.820 | 9,700 | -0.05(-2.69%) |
Jan 21, 2020 | 1.887 | 1.887 | 1.870 | 1.870 | 2,175 | -0.15(-7.41%) |
Jan 17, 2020 | 2.033 | 2.035 | 2.020 | 2.020 | 700 | -0.01(-0.51%) |
Jan 16, 2020 | 2.006 | 2.036 | 1.980 | 2.030 | 1,600 | +0.03(+1.52%) |
Jan 15, 2020 | 2.018 | 2.018 | 2.000 | 2.000 | 930 | -0.01(-0.47%) |
Jan 14, 2020 | 2.000 | 2.010 | 2.000 | 2.010 | 3,000 | -0.10(-4.76%) |
Jan 10, 2020 | 2.110 | 2.110 | 2.110 | 0 | -0.03(-1.40%) | |
Jan 09, 2020 | 2.046 | 2.140 | 2.035 | 2.140 | 723 | -0.13(-5.77%) |
Jan 08, 2020 | 2.271 | 2.271 | 2.271 | 2.271 | 379 | -0.08(-3.20%) |
Jan 07, 2020 | 2.346 | 2.346 | 2.346 | 2.346 | 374 | +0.02(+0.69%) |
Jan 06, 2020 | 2.280 | 2.365 | 2.270 | 2.330 | 2,100 | +0.13(+5.91%) |
Jan 03, 2020 | 2.235 | 2.250 | 2.190 | 2.200 | 1,600 | +0.04(+1.62%) |
Jan 02, 2020 | 2.165 | 2.165 | 2.165 | 2.165 | 211 | -0.05(-2.26%) |
Dec 31, 2019 | 2.165 | 2.215 | 2.165 | 2.215 | 1,200 | +0.09(+4.24%) |
Dec 30, 2019 | 2.125 | 2.125 | 2.125 | 2.125 | 259 | -0.04(-1.85%) |
Dec 27, 2019 | 2.165 | 2.165 | 2.165 | 2.165 | 200 | -0.03(-1.37%) |
Dec 24, 2019 | 2.195 | 2.195 | 2.195 | 0 | +0.07(+3.54%) | |
Dec 23, 2019 | 2.110 | 2.120 | 2.110 | 2.120 | 2,947 | +0.07(+3.30%) |
Dec 20, 2019 | 2.125 | 2.125 | 2.052 | 5,823 | -0.07(-3.43%) | |
Dec 19, 2019 | 2.060 | 2.125 | 2.054 | 2.125 | 4,616 | +0.05(+2.59%) |
Dec 16, 2019 | 2.071 | 2.071 | 2.071 | 0 | -0.01(-0.63%) | |
Dec 13, 2019 | 2.084 | 2.084 | 2.084 | 16 | +0.00(+0.00%) | |
Dec 12, 2019 | 2.084 | 2.084 | 2.084 | 38 | +0.00(+0.00%) | |
Dec 11, 2019 | 2.130 | 2.130 | 2.070 | 2.084 | 1,048 | -0.02(-0.77%) |
Dec 10, 2019 | 2.100 | 2.120 | 2.100 | 2.100 | 3,236 | +0.15(+7.72%) |
Dec 06, 2019 | 1.950 | 1.950 | 1.950 | 0 | +0.09(+4.84%) | |
Dec 05, 2019 | 1.840 | 1.860 | 1.840 | 1.860 | 1,223 | +0.12(+7.17%) |
Dec 04, 2019 | 1.736 | 1.736 | 1.736 | 1 | +0.00(+0.00%) | |
Dec 03, 2019 | 1.720 | 1.736 | 1.720 | 1.736 | 2,300 | -0.01(-0.54%) |
Dec 02, 2019 | 1.750 | 1.765 | 1.745 | 1.745 | 1,544 | -0.03(-1.97%) |
Nov 25, 2019 | 1.780 | 1.780 | 1.780 | 0 | -0.03(-1.66%) | |
Nov 21, 2019 | 1.810 | 1.810 | 1.810 | 0 | +0.03(+1.40%) | |
Nov 19, 2019 | 1.785 | 1.785 | 1.785 | 0 | +0.00(+0.00%) | |
Nov 18, 2019 | 1.890 | 1.890 | 1.785 | 1.785 | 1,050 | -0.03(-1.65%) |
Nov 15, 2019 | 1.815 | 1.815 | 1.815 | 10 | +0.00(+0.00%) | |
Nov 14, 2019 | 1.760 | 1.815 | 1.760 | 1.815 | 78,775 | +0.10(+5.83%) |
Nov 13, 2019 | 1.765 | 1.765 | 1.715 | 1.715 | 5,105 | -0.04(-2.56%) |
Nov 12, 2019 | 1.820 | 1.820 | 1.755 | 1.760 | 10,920 | -0.26(-13.09%) |
Nov 11, 2019 | 2.025 | 2.025 | 2.025 | 2.025 | 518 | -0.04(-1.94%) |
Nov 08, 2019 | 2.065 | 2.065 | 2.065 | 2.065 | 1,900 | +0.00(+0.00%) |
Nov 07, 2019 | 2.065 | 2.065 | 2.065 | 50 | +0.00(+0.00%) | |
Nov 06, 2019 | 2.084 | 2.084 | 2.065 | 2.065 | 3,449 | -0.16(-6.98%) |
Nov 05, 2019 | 2.260 | 2.260 | 2.220 | 2.220 | 4,020 | +0.02(+0.68%) |
Nov 04, 2019 | 2.205 | 2.205 | 2.205 | 2.205 | 502 | +0.12(+5.50%) |
Nov 01, 2019 | 2.090 | 2.090 | 2.090 | 2.090 | 2,500 | -0.03(-1.42%) |
Oct 29, 2019 | 2.120 | 2.120 | 2.120 | 0 | +0.00(+0.00%) | |
Oct 28, 2019 | 2.120 | 2.120 | 2.120 | 65 | +0.00(+0.00%) | |
Oct 25, 2019 | 2.135 | 2.135 | 2.120 | 2.120 | 3,200 | +0.08(+3.92%) |
Oct 24, 2019 | 2.040 | 2.040 | 2.040 | 2.040 | 1,112 | -0.02(-0.79%) |
Oct 23, 2019 | 2.065 | 2.070 | 2.056 | 2.056 | 3,009 | -0.07(-3.23%) |
Oct 22, 2019 | 2.130 | 2.130 | 2.125 | 2.125 | 600 | -0.06(-2.97%) |
Oct 21, 2019 | 2.190 | 2.190 | 2.190 | 2.190 | 604 | -0.01(-0.45%) |
Oct 18, 2019 | 2.200 | 2.200 | 2.200 | 2.200 | 600 | +0.01(+0.56%) |
Oct 17, 2019 | 2.188 | 2.188 | 2.188 | 2.188 | 6,000 | +0.03(+1.29%) |
Oct 16, 2019 | 2.200 | 2.200 | 2.160 | 2.160 | 1,687 | -0.01(-0.26%) |
Oct 11, 2019 | 2.166 | 2.166 | 2.166 | 0 | +0.08(+3.82%) | |
Oct 10, 2019 | 2.086 | 2.086 | 2.086 | 2.086 | 1,004 | -0.00(-0.19%) |
Oct 09, 2019 | 2.073 | 2.090 | 2.073 | 2.090 | 12,175 | +0.04(+1.95%) |
Oct 08, 2019 | 2.075 | 2.075 | 2.050 | 2.050 | 18,075 | -0.05(-2.38%) |
Oct 07, 2019 | 2.118 | 2.118 | 2.100 | 2.100 | 6,096 | -0.07(-3.23%) |
Oct 04, 2019 | 2.170 | 2.170 | 2.170 | 3 | +0.00(+0.00%) | |
Oct 03, 2019 | 2.115 | 2.175 | 2.115 | 2.170 | 13,095 | +0.12(+5.85%) |
Oct 02, 2019 | 2.037 | 2.050 | 2.021 | 2.050 | 3,950 | -0.08(-3.78%) |
Oct 01, 2019 | 2.200 | 2.200 | 2.131 | 2.131 | 11,150 | -0.17(-7.37%) |
Sep 30, 2019 | 2.265 | 2.300 | 2.260 | 2.300 | 1,087 | +0.01(+0.50%) |
Sep 27, 2019 | 2.288 | 2.288 | 2.288 | 2.288 | 300 | -0.02(-0.75%) |
Sep 25, 2019 | 2.306 | 2.306 | 2.306 | 0 | +0.02(+0.83%) | |
Sep 24, 2019 | 2.448 | 2.450 | 2.287 | 2.287 | 4,290 | -0.46(-16.84%) |
Sep 23, 2019 | 2.573 | 2.750 | 2.573 | 2.750 | 2,000 | -0.02(-0.72%) |
Sep 20, 2019 | 2.770 | 2.770 | 2.770 | 10 | +0.00(+0.00%) | |
Sep 19, 2019 | 2.770 | 2.770 | 2.770 | 10 | +0.00(+0.00%) | |
Sep 18, 2019 | 2.820 | 2.820 | 2.734 | 2.770 | 2,276 | -0.20(-6.70%) |
Sep 17, 2019 | 3.081 | 3.081 | 2.938 | 2.969 | 5,480 | +0.17(+6.23%) |
Sep 13, 2019 | 2.795 | 2.795 | 2.795 | 0 | -0.00(-0.18%) | |
Sep 12, 2019 | 2.805 | 2.805 | 2.771 | 2.800 | 15,000 | -0.02(-0.53%) |
Sep 11, 2019 | 2.905 | 2.930 | 2.800 | 2.815 | 5,000 | +0.15(+5.83%) |
Sep 09, 2019 | 2.660 | 2.660 | 2.660 | 0 | +0.29(+12.24%) | |
Sep 06, 2019 | 2.370 | 2.370 | 2.370 | 2.370 | 1,000 | -0.09(-3.47%) |
Sep 05, 2019 | 2.410 | 2.455 | 2.410 | 2.455 | 2,350 | +0.22(+9.60%) |
Sep 04, 2019 | 2.240 | 2.240 | 2.240 | 40 | +0.00(+0.00%) | |
Sep 03, 2019 | 2.240 | 2.240 | 2.240 | 2.240 | 1,141 | +0.00(+0.06%) |
Aug 30, 2019 | 2.308 | 2.308 | 2.239 | 2.239 | 1,500 | +0.12(+5.60%) |
Aug 29, 2019 | 2.120 | 2.120 | 2.120 | 17 | +0.00(+0.00%) | |
Aug 28, 2019 | 2.120 | 2.120 | 2.120 | 2.120 | 12,800 | +0.07(+3.41%) |
Aug 27, 2019 | 2.050 | 2.050 | 2.050 | 2.050 | 5,000 | -0.05(-2.38%) |
Aug 26, 2019 | 2.188 | 2.188 | 2.100 | 2.100 | 900 | -0.15(-6.66%) |
Aug 23, 2019 | 2.250 | 2.250 | 2.250 | 41 | +0.00(+0.00%) | |
Aug 22, 2019 | 2.260 | 2.260 | 2.209 | 2.250 | 3,535 | +0.03(+1.35%) |
Aug 21, 2019 | 2.220 | 2.220 | 2.220 | 2.220 | 925 | +0.02(+0.93%) |
Aug 20, 2019 | 2.185 | 2.200 | 2.185 | 2.200 | 800 | -0.03(-1.37%) |
Aug 19, 2019 | 2.230 | 2.230 | 2.230 | 2.230 | 100 | +0.11(+5.19%) |
Aug 16, 2019 | 2.120 | 2.120 | 2.120 | 2.120 | 100 | -0.03(-1.40%) |
Aug 14, 2019 | 2.150 | 2.150 | 2.150 | 0 | -0.30(-12.09%) | |
Aug 13, 2019 | 2.355 | 2.494 | 2.355 | 2.446 | 4,833 | +0.05(+1.92%) |
Aug 12, 2019 | 2.390 | 2.400 | 2.390 | 2.400 | 690 | -0.13(-5.18%) |
Aug 09, 2019 | 2.470 | 2.580 | 2.450 | 2.530 | 7,800 | +0.00(+0.14%) |
Aug 08, 2019 | 2.527 | 2.527 | 2.527 | 2.527 | 225 | -0.01(-0.43%) |
Aug 07, 2019 | 2.553 | 2.553 | 2.440 | 2.538 | 6,100 | -0.19(-6.85%) |
Aug 06, 2019 | 2.790 | 2.790 | 2.713 | 2.725 | 7,200 | -0.21(-7.01%) |
Aug 05, 2019 | 2.970 | 2.970 | 2.930 | 2.930 | 1,100 | -0.06(-2.01%) |
Aug 02, 2019 | 2.990 | 2.990 | 2.990 | 2.990 | 100 | +0.01(+0.34%) |
Aug 01, 2019 | 3.050 | 3.050 | 2.980 | 2.980 | 4,330 | -0.23(-7.17%) |
Jul 31, 2019 | 3.185 | 3.210 | 3.185 | 3.210 | 2,700 | +0.06(+1.97%) |
Jul 30, 2019 | 3.148 | 3.148 | 3.148 | 3.148 | 125 | -0.02(-0.69%) |
Jul 29, 2019 | 3.180 | 3.180 | 3.160 | 3.170 | 52,000 | -0.05(-1.55%) |
Jul 26, 2019 | 3.220 | 3.220 | 3.220 | 3.220 | 30,000 | -0.06(-1.83%) |
Jul 24, 2019 | 3.280 | 3.280 | 3.280 | 0 | +0.00(+0.00%) | |
Jul 23, 2019 | 3.280 | 3.280 | 3.280 | 3.280 | 100 | +0.01(+0.31%) |
Jul 22, 2019 | 3.270 | 3.270 | 3.270 | 3.270 | 100 | +0.00(+0.14%) |
Jul 19, 2019 | 3.265 | 3.265 | 3.265 | 15 | +0.00(+0.00%) | |
Jul 18, 2019 | 3.235 | 3.265 | 3.235 | 3.265 | 4,285 | -0.21(-5.91%) |
Jul 16, 2019 | 3.470 | 3.470 | 3.470 | 0 | +0.00(+0.00%) | |
Jul 15, 2019 | 3.465 | 3.470 | 3.465 | 3.470 | 758 | -0.08(-2.24%) |
Jul 12, 2019 | 3.550 | 3.550 | 3.550 | 3.550 | 1,700 | +0.18(+5.34%) |
Jul 10, 2019 | 3.370 | 3.370 | 3.370 | 0 | +0.08(+2.43%) | |
Jul 09, 2019 | 3.340 | 3.340 | 3.290 | 3.290 | 845 | -0.04(-1.09%) |
Jul 08, 2019 | 3.340 | 3.340 | 3.326 | 3.326 | 1,003 | +0.03(+0.79%) |
Jul 05, 2019 | 3.300 | 3.300 | 3.300 | 3.300 | 2,500 | +0.20(+6.45%) |
Jul 03, 2019 | 3.090 | 3.100 | 3.090 | 3.100 | 3,100 | -0.04(-1.27%) |
Jul 02, 2019 | 3.220 | 3.220 | 3.140 | 3.140 | 14,700 | -0.10(-3.09%) |
Jul 01, 2019 | 3.240 | 3.240 | 3.240 | 3.240 | 204 | -0.02(-0.61%) |
Jun 28, 2019 | 3.229 | 3.270 | 3.220 | 3.260 | 32,900 | -0.03(-0.79%) |
Jun 27, 2019 | 3.435 | 3.435 | 3.286 | 3.286 | 11,400 | -0.13(-3.92%) |
Jun 26, 2019 | 3.420 | 3.420 | 3.420 | 3.420 | 2,000 | +0.12(+3.64%) |
Jun 25, 2019 | 3.370 | 3.370 | 3.300 | 3.300 | 2,328 | -0.39(-10.57%) |
Jun 24, 2019 | 3.690 | 3.690 | 3.690 | 3.690 | 100 | +0.07(+2.05%) |
Jun 21, 2019 | 3.720 | 3.720 | 3.616 | 3.616 | 151,200 | -0.16(-4.21%) |
Jun 20, 2019 | 3.775 | 3.775 | 3.775 | 3.775 | 122 | +0.15(+3.99%) |
Jun 19, 2019 | 3.630 | 3.630 | 3.630 | 3,427 | +0.00(+0.00%) | |
Jun 18, 2019 | 3.655 | 3.670 | 3.630 | 3.630 | 47,814 | +0.11(+3.12%) |
Jun 17, 2019 | 3.531 | 3.531 | 3.517 | 3.520 | 15,050 | -0.04(-1.19%) |
Jun 13, 2019 | 3.562 | 3.562 | 3.562 | 0 | -0.06(-1.53%) | |
Jun 12, 2019 | 3.670 | 3.670 | 3.618 | 3.618 | 6,101 | -0.10(-2.75%) |
Jun 11, 2019 | 3.710 | 3.800 | 3.710 | 3.720 | 29,300 | +0.06(+1.64%) |
Jun 10, 2019 | 3.695 | 3.710 | 3.660 | 3.660 | 2,100 | -0.11(-2.90%) |
Jun 07, 2019 | 3.755 | 3.769 | 3.755 | 3.769 | 1,000 | +0.07(+1.87%) |
Jun 06, 2019 | 3.730 | 3.730 | 3.700 | 3.700 | 500 | -0.04(-1.10%) |
May 31, 2019 | 3.741 | 3.741 | 3.741 | 0 | -0.10(-2.70%) | |
May 30, 2019 | 3.845 | 3.845 | 3.845 | 3.845 | 100 | -0.09(-2.41%) |
May 28, 2019 | 3.940 | 3.940 | 3.940 | 0 | -0.11(-2.72%) | |
May 23, 2019 | 4.050 | 4.050 | 4.050 | 0 | -0.27(-6.32%) | |
May 21, 2019 | 4.323 | 4.323 | 4.323 | 0 | +0.14(+3.43%) | |
May 17, 2019 | 4.180 | 4.180 | 4.180 | 0 | -0.16(-3.69%) | |
May 16, 2019 | 4.370 | 4.370 | 4.340 | 4.340 | 500 | +0.42(+10.71%) |
May 15, 2019 | 3.920 | 3.920 | 3.920 | 44 | +0.00(+0.00%) | |
May 14, 2019 | 3.920 | 3.920 | 3.920 | 2,223 | +0.00(+0.00%) | |
May 10, 2019 | 3.920 | 3.920 | 3.920 | 0 | -0.02(-0.46%) | |
May 09, 2019 | 3.925 | 3.938 | 3.925 | 3.938 | 1,275 | +0.11(+2.82%) |
May 07, 2019 | 3.830 | 3.830 | 3.830 | 0 | -0.16(-4.10%) | |
May 06, 2019 | 3.994 | 3.994 | 3.994 | 18 | +0.00(+0.00%) | |
May 03, 2019 | 3.991 | 3.994 | 3.985 | 3.994 | 5,400 | +0.08(+1.97%) |
May 02, 2019 | 3.896 | 3.917 | 3.896 | 3.917 | 600 | -0.54(-12.03%) |
Apr 29, 2019 | 4.452 | 4.452 | 4.452 | 0 | -0.17(-3.59%) | |
Apr 26, 2019 | 4.618 | 4.618 | 4.618 | 94 | +0.00(+0.00%) | |
Apr 25, 2019 | 4.618 | 4.618 | 4.618 | 4.618 | 612 | -0.19(-3.99%) |
Apr 23, 2019 | 4.810 | 4.810 | 4.810 | 0 | +0.30(+6.65%) | |
Apr 22, 2019 | 4.510 | 4.510 | 4.510 | 15 | +0.00(+0.00%) | |
Apr 16, 2019 | 4.510 | 4.510 | 4.510 | 0 | +0.19(+4.40%) | |
Apr 12, 2019 | 4.320 | 4.320 | 4.320 | 0 | +0.00(+0.00%) | |
Apr 11, 2019 | 4.320 | 4.320 | 4.320 | 4.320 | 113 | -0.08(-1.77%) |
Apr 09, 2019 | 4.398 | 4.398 | 4.398 | 0 | -0.02(-0.50%) | |
Apr 08, 2019 | 4.390 | 4.420 | 4.390 | 4.420 | 200 | +0.41(+10.22%) |
Apr 05, 2019 | 4.010 | 4.010 | 4.010 | 3 | +0.00(+0.00%) | |
Apr 04, 2019 | 4.010 | 4.010 | 4.010 | 25 | +0.00(+0.00%) | |
Apr 02, 2019 | 4.010 | 4.010 | 4.010 | 0 | -0.09(-2.09%) | |
Apr 01, 2019 | 4.096 | 4.096 | 4.092 | 4.096 | 519 | +0.25(+6.38%) |
Mar 28, 2019 | 3.850 | 3.850 | 3.850 | 0 | -0.14(-3.51%) | |
Mar 27, 2019 | 4.030 | 4.030 | 3.990 | 3.990 | 200 | -0.52(-11.51%) |
Mar 21, 2019 | 4.509 | 4.509 | 4.509 | 0 | +0.49(+12.30%) | |
Mar 14, 2019 | 4.015 | 4.015 | 4.015 | 0 | +0.07(+1.90%) | |
Mar 08, 2019 | 3.940 | 3.940 | 3.940 | 0 | -0.02(-0.51%) | |
Mar 06, 2019 | 3.960 | 3.960 | 3.960 | 0 | -0.17(-4.01%) | |
Mar 05, 2019 | 4.125 | 4.125 | 4.125 | 4.125 | 200 | +0.03(+0.62%) |