Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.000 | 2.150 | 1.910 | 1.950 | 54,197 | -0.23(-10.55%) |
Feb 27, 2020 | 2.400 | 2.700 | 1.880 | 2.180 | 223,995 | -0.87(-28.52%) |
Feb 26, 2020 | 3.000 | 3.050 | 2.980 | 3.050 | 25,650 | +0.05(+1.67%) |
Feb 25, 2020 | 3.000 | 3.000 | 2.980 | 3.000 | 8,551 | +0.01(+0.33%) |
Feb 24, 2020 | 3.060 | 3.060 | 2.940 | 2.990 | 24,000 | -0.14(-4.47%) |
Feb 21, 2020 | 3.120 | 3.180 | 3.100 | 3.130 | 35,700 | +0.01(+0.32%) |
Feb 20, 2020 | 3.030 | 3.200 | 3.030 | 3.120 | 37,050 | +0.12(+4.00%) |
Feb 19, 2020 | 3.090 | 3.100 | 2.990 | 3.000 | 30,383 | -0.10(-3.23%) |
Feb 18, 2020 | 2.400 | 3.110 | 2.400 | 3.100 | 146,000 | +0.70(+29.17%) |
Feb 14, 2020 | 2.400 | 2.400 | 2.400 | 0 | -0.16(-6.25%) | |
Feb 13, 2020 | 2.650 | 2.650 | 2.560 | 2.560 | 19,327 | -0.08(-3.03%) |
Feb 12, 2020 | 2.710 | 2.720 | 2.510 | 2.640 | 62,350 | -0.11(-4.00%) |
Feb 11, 2020 | 2.850 | 2.850 | 2.730 | 2.750 | 12,250 | -0.14(-4.84%) |
Feb 10, 2020 | 2.940 | 2.940 | 2.890 | 2.890 | 4,408 | -0.07(-2.36%) |
Feb 07, 2020 | 3.130 | 3.130 | 2.960 | 2.960 | 57,828 | -0.16(-5.13%) |
Feb 06, 2020 | 3.130 | 3.200 | 3.100 | 3.120 | 18,100 | -0.04(-1.27%) |
Feb 05, 2020 | 3.160 | 3.160 | 3.130 | 3.160 | 9,858 | -0.03(-0.94%) |
Feb 04, 2020 | 3.190 | 3.200 | 3.150 | 3.190 | 8,500 | +0.01(+0.31%) |
Feb 03, 2020 | 3.000 | 3.180 | 3.000 | 3.180 | 39,863 | +0.18(+6.00%) |
Jan 31, 2020 | 3.100 | 3.130 | 3.000 | 3.000 | 27,510 | -0.18(-5.66%) |
Jan 30, 2020 | 3.150 | 3.180 | 3.070 | 3.180 | 18,780 | +0.05(+1.60%) |
Jan 29, 2020 | 3.170 | 3.200 | 3.130 | 3.130 | 19,000 | -0.09(-2.80%) |
Jan 28, 2020 | 3.130 | 3.220 | 3.130 | 3.220 | 20,770 | +0.14(+4.55%) |
Jan 27, 2020 | 2.970 | 3.110 | 2.970 | 3.080 | 34,098 | +0.05(+1.65%) |
Jan 24, 2020 | 3.080 | 3.130 | 3.020 | 3.030 | 28,300 | +0.02(+0.66%) |
Jan 23, 2020 | 3.130 | 3.150 | 2.980 | 3.010 | 30,550 | -0.09(-2.90%) |
Jan 22, 2020 | 3.150 | 3.250 | 3.100 | 3.100 | 92,825 | -0.04(-1.27%) |
Jan 21, 2020 | 2.920 | 3.160 | 2.860 | 3.140 | 75,852 | +0.20(+6.80%) |
Jan 20, 2020 | 2.950 | 2.950 | 2.940 | 2.940 | 800 | -0.02(-0.68%) |
Jan 17, 2020 | 2.970 | 2.970 | 2.930 | 2.960 | 10,549 | +0.01(+0.34%) |
Jan 16, 2020 | 2.920 | 3.120 | 2.920 | 2.950 | 36,198 | +0.00(+0.00%) |
Jan 15, 2020 | 2.940 | 2.970 | 2.850 | 2.950 | 27,600 | +0.00(+0.00%) |
Jan 14, 2020 | 3.000 | 3.000 | 2.830 | 2.950 | 42,269 | -0.05(-1.67%) |
Jan 13, 2020 | 2.500 | 3.150 | 2.500 | 3.000 | 420,965 | +0.57(+23.46%) |
Jan 10, 2020 | 2.190 | 2.480 | 2.190 | 2.430 | 74,029 | +0.29(+13.55%) |
Jan 09, 2020 | 2.180 | 2.220 | 2.130 | 2.140 | 14,000 | +0.03(+1.42%) |
Jan 08, 2020 | 2.170 | 2.180 | 2.110 | 2.110 | 1,800 | -0.07(-3.21%) |
Jan 07, 2020 | 2.240 | 2.240 | 1.980 | 2.180 | 54,725 | -0.02(-0.91%) |
Jan 06, 2020 | 2.000 | 2.550 | 1.990 | 2.200 | 76,753 | +0.25(+12.82%) |
Jan 03, 2020 | 1.980 | 1.980 | 1.930 | 1.950 | 9,600 | +0.00(+0.00%) |
Jan 02, 2020 | 1.950 | 1.950 | 1.880 | 1.950 | 41,300 | -0.01(-0.51%) |
Dec 31, 2019 | 1.960 | 1.960 | 1.960 | 0 | -0.04(-2.00%) | |
Dec 30, 2019 | 1.750 | 2.250 | 1.750 | 2.000 | 143,800 | +0.25(+14.29%) |
Dec 27, 2019 | 1.820 | 1.820 | 1.730 | 1.750 | 12,400 | -0.07(-3.85%) |
Dec 24, 2019 | 1.820 | 1.820 | 1.820 | 0 | +0.07(+4.00%) | |
Dec 23, 2019 | 1.750 | 1.790 | 1.720 | 1.750 | 21,307 | +0.00(+0.00%) |
Dec 20, 2019 | 1.660 | 1.750 | 1.660 | 1.750 | 25,600 | +0.14(+8.70%) |
Dec 19, 2019 | 1.650 | 1.650 | 1.590 | 1.610 | 22,900 | -0.01(-0.62%) |
Dec 18, 2019 | 1.530 | 1.620 | 1.530 | 1.620 | 2,400 | +0.07(+4.52%) |
Dec 17, 2019 | 1.470 | 1.550 | 1.470 | 1.550 | 15,700 | +0.08(+5.44%) |
Dec 16, 2019 | 1.460 | 1.470 | 1.460 | 1.470 | 7,500 | +0.04(+2.80%) |
Dec 13, 2019 | 1.440 | 1.440 | 1.430 | 1.430 | 3,915 | -0.01(-0.69%) |
Dec 11, 2019 | 1.440 | 1.440 | 1.440 | 0 | +0.02(+1.41%) | |
Dec 10, 2019 | 1.430 | 1.430 | 1.420 | 1.420 | 7,000 | -0.01(-0.70%) |
Dec 09, 2019 | 1.400 | 1.430 | 1.400 | 1.430 | 1,500 | +0.04(+2.88%) |
Dec 06, 2019 | 1.400 | 1.410 | 1.390 | 1.390 | 4,400 | -0.01(-0.71%) |
Dec 05, 2019 | 1.410 | 1.410 | 1.380 | 1.400 | 18,734 | -0.01(-0.71%) |
Dec 04, 2019 | 1.410 | 1.410 | 1.400 | 1.410 | 4,700 | -0.02(-1.40%) |
Dec 03, 2019 | 1.440 | 1.450 | 1.430 | 1.430 | 15,500 | -0.03(-2.05%) |