Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 13, 2020 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) | |
Mar 12, 2020 | 1.640 | 1.700 | 1.550 | 1.550 | 27,717,652 | -0.25(-13.89%) |
Mar 11, 2020 | 1.860 | 1.880 | 1.750 | 1.800 | 8,845,719 | -0.12(-6.25%) |
Mar 10, 2020 | 1.980 | 2.010 | 1.760 | 1.920 | 5,417,246 | +0.06(+3.23%) |
Mar 09, 2020 | 1.900 | 1.990 | 1.820 | 1.860 | 7,625,203 | -0.22(-10.58%) |
Mar 06, 2020 | 2.090 | 2.275 | 2.010 | 2.080 | 7,905,300 | -0.09(-4.15%) |
Mar 05, 2020 | 2.240 | 2.250 | 2.120 | 2.170 | 6,475,676 | -0.12(-5.24%) |
Mar 04, 2020 | 2.270 | 2.290 | 2.190 | 2.290 | 5,719,306 | +0.06(+2.69%) |
Mar 03, 2020 | 2.370 | 2.440 | 2.180 | 2.230 | 9,268,369 | -0.11(-4.70%) |
Mar 02, 2020 | 2.310 | 2.350 | 2.200 | 2.340 | 8,381,064 | +0.03(+1.30%) |
Feb 28, 2020 | 2.150 | 2.350 | 2.150 | 2.310 | 12,791,800 | +0.04(+1.76%) |
Feb 27, 2020 | 2.410 | 2.440 | 2.270 | 2.270 | 11,149,845 | -0.25(-9.92%) |
Feb 26, 2020 | 2.560 | 2.630 | 2.510 | 2.520 | 8,593,004 | -0.06(-2.33%) |
Feb 25, 2020 | 2.700 | 2.730 | 2.500 | 2.580 | 10,568,909 | -0.13(-4.80%) |
Feb 24, 2020 | 2.730 | 2.740 | 2.650 | 2.710 | 9,484,733 | -0.11(-3.90%) |
Feb 21, 2020 | 2.870 | 2.870 | 2.810 | 2.820 | 5,091,600 | -0.06(-2.08%) |
Feb 20, 2020 | 2.940 | 2.960 | 2.770 | 2.880 | 10,511,020 | -0.15(-4.95%) |
Feb 19, 2020 | 2.970 | 3.080 | 2.970 | 3.030 | 5,862,900 | +0.07(+2.36%) |
Feb 18, 2020 | 2.910 | 3.010 | 2.910 | 2.960 | 4,265,115 | +0.02(+0.68%) |
Feb 14, 2020 | 3.050 | 3.050 | 2.920 | 2.940 | 10,535,700 | -0.10(-3.29%) |
Feb 13, 2020 | 3.000 | 3.090 | 3.000 | 3.040 | 5,880,332 | +0.01(+0.33%) |
Feb 12, 2020 | 3.100 | 3.140 | 3.020 | 3.030 | 11,639,741 | -0.02(-0.66%) |
Feb 11, 2020 | 3.010 | 3.110 | 3.000 | 3.050 | 4,250,211 | +0.08(+2.69%) |
Feb 10, 2020 | 2.950 | 3.000 | 2.930 | 2.970 | 2,695,873 | -0.01(-0.34%) |
Feb 07, 2020 | 3.020 | 3.020 | 2.960 | 2.980 | 4,534,500 | -0.06(-1.97%) |
Feb 06, 2020 | 3.110 | 3.130 | 3.040 | 3.040 | 5,265,425 | -0.04(-1.30%) |
Feb 05, 2020 | 3.000 | 3.120 | 2.990 | 3.080 | 7,723,845 | +0.12(+4.05%) |
Feb 04, 2020 | 2.940 | 2.990 | 2.920 | 2.960 | 5,137,025 | +0.08(+2.78%) |
Feb 03, 2020 | 2.770 | 2.910 | 2.760 | 2.880 | 6,506,927 | +0.12(+4.35%) |
Jan 31, 2020 | 2.770 | 2.820 | 2.700 | 2.760 | 6,403,400 | -0.06(-2.13%) |
Jan 30, 2020 | 2.800 | 2.830 | 2.730 | 2.820 | 5,322,835 | +0.00(+0.00%) |
Jan 29, 2020 | 2.810 | 2.860 | 2.780 | 2.820 | 6,081,334 | +0.01(+0.36%) |
Jan 28, 2020 | 2.900 | 2.900 | 2.780 | 2.810 | 7,056,960 | -0.04(-1.40%) |
Jan 27, 2020 | 2.800 | 2.880 | 2.780 | 2.850 | 3,403,387 | -0.05(-1.72%) |
Jan 24, 2020 | 2.930 | 2.942 | 2.840 | 2.900 | 7,345,900 | -0.06(-2.03%) |
Jan 23, 2020 | 3.000 | 3.020 | 2.870 | 2.960 | 6,676,959 | -0.07(-2.31%) |
Jan 22, 2020 | 3.000 | 3.050 | 2.980 | 3.030 | 3,233,661 | +0.03(+1.00%) |
Jan 21, 2020 | 3.100 | 3.110 | 2.950 | 3.000 | 9,384,184 | -0.12(-3.85%) |
Jan 17, 2020 | 3.160 | 3.160 | 3.100 | 3.120 | 3,959,800 | +0.01(+0.32%) |
Jan 16, 2020 | 3.140 | 3.150 | 3.090 | 3.110 | 7,222,140 | +0.04(+1.30%) |
Jan 15, 2020 | 3.080 | 3.140 | 3.060 | 3.070 | 4,636,215 | -0.05(-1.60%) |
Jan 14, 2020 | 2.970 | 3.160 | 2.950 | 3.120 | 12,282,935 | +0.15(+5.05%) |
Jan 13, 2020 | 3.000 | 3.050 | 2.950 | 2.970 | 5,350,556 | -0.01(-0.34%) |
Jan 10, 2020 | 3.080 | 3.120 | 2.980 | 2.980 | 5,770,000 | -0.07(-2.30%) |
Jan 09, 2020 | 3.160 | 3.170 | 3.020 | 3.050 | 7,961,887 | -0.10(-3.17%) |
Jan 08, 2020 | 3.180 | 3.210 | 3.130 | 3.150 | 4,890,449 | -0.03(-0.94%) |
Jan 07, 2020 | 3.110 | 3.230 | 3.110 | 3.180 | 6,561,709 | +0.05(+1.60%) |
Jan 06, 2020 | 3.100 | 3.140 | 3.060 | 3.130 | 9,305,037 | +0.02(+0.64%) |
Jan 03, 2020 | 3.090 | 3.150 | 3.050 | 3.110 | 5,675,600 | +0.00(+0.00%) |
Jan 02, 2020 | 3.340 | 3.340 | 3.110 | 3.110 | 7,628,870 | -0.18(-5.47%) |
Dec 31, 2019 | 3.230 | 3.340 | 3.220 | 3.290 | 5,307,500 | +0.06(+1.86%) |
Dec 30, 2019 | 3.230 | 3.290 | 3.200 | 3.230 | 6,023,707 | +0.00(+0.00%) |
Dec 27, 2019 | 3.270 | 3.310 | 3.220 | 3.230 | 4,142,500 | -0.04(-1.22%) |
Dec 26, 2019 | 3.290 | 3.320 | 3.230 | 3.270 | 2,920,709 | -0.02(-0.61%) |
Dec 24, 2019 | 3.250 | 3.330 | 3.250 | 3.290 | 2,476,200 | +0.04(+1.23%) |
Dec 23, 2019 | 3.250 | 3.280 | 3.230 | 3.250 | 3,665,799 | -0.01(-0.31%) |
Dec 20, 2019 | 3.310 | 3.310 | 3.230 | 3.260 | 11,986,500 | -0.07(-2.10%) |
Dec 19, 2019 | 3.390 | 3.440 | 3.320 | 3.330 | 8,778,080 | -0.06(-1.77%) |
Dec 18, 2019 | 3.350 | 3.400 | 3.300 | 3.390 | 7,014,703 | +0.04(+1.19%) |
Dec 17, 2019 | 3.300 | 3.350 | 3.230 | 3.350 | 5,866,943 | +0.05(+1.52%) |
Dec 16, 2019 | 3.460 | 3.500 | 3.290 | 3.300 | 7,857,952 | -0.13(-3.79%) |
Dec 13, 2019 | 3.520 | 3.550 | 3.360 | 3.430 | 8,734,600 | -0.09(-2.56%) |
Dec 12, 2019 | 3.530 | 3.590 | 3.430 | 3.520 | 12,149,962 | +0.00(+0.00%) |
Dec 11, 2019 | 3.460 | 3.590 | 3.430 | 3.520 | 13,306,023 | +0.11(+3.23%) |
Dec 10, 2019 | 3.350 | 3.470 | 3.330 | 3.410 | 10,095,328 | +0.09(+2.71%) |
Dec 09, 2019 | 3.220 | 3.350 | 3.220 | 3.320 | 11,910,076 | +0.09(+2.79%) |
Dec 06, 2019 | 3.190 | 3.315 | 3.170 | 3.230 | 12,677,400 | +0.06(+1.89%) |
Dec 05, 2019 | 3.190 | 3.190 | 3.070 | 3.170 | 12,741,250 | +0.02(+0.63%) |
Dec 04, 2019 | 3.040 | 3.210 | 3.040 | 3.150 | 26,789,836 | +0.14(+4.65%) |
Dec 03, 2019 | 3.090 | 3.090 | 2.930 | 3.010 | 42,614,956 | +0.12(+4.15%) |
Dec 02, 2019 | 2.820 | 2.990 | 2.800 | 2.890 | 10,404,672 | +0.13(+4.71%) |
Nov 29, 2019 | 2.770 | 2.840 | 2.720 | 2.760 | 5,086,400 | -0.02(-0.72%) |
Nov 27, 2019 | 2.720 | 2.790 | 2.690 | 2.780 | 6,346,100 | +0.08(+2.96%) |
Nov 26, 2019 | 2.740 | 2.760 | 2.670 | 2.700 | 5,422,604 | -0.01(-0.37%) |
Nov 25, 2019 | 2.570 | 2.770 | 2.550 | 2.710 | 7,441,931 | +0.15(+5.86%) |
Nov 22, 2019 | 2.520 | 2.610 | 2.520 | 2.560 | 5,420,700 | +0.08(+3.23%) |
Nov 21, 2019 | 2.530 | 2.540 | 2.460 | 2.480 | 4,075,363 | -0.01(-0.40%) |
Nov 20, 2019 | 2.540 | 2.570 | 2.460 | 2.490 | 4,596,911 | -0.06(-2.35%) |
Nov 19, 2019 | 2.610 | 2.630 | 2.540 | 2.550 | 3,294,187 | -0.03(-1.16%) |
Nov 18, 2019 | 2.530 | 2.600 | 2.490 | 2.580 | 4,899,241 | +0.03(+1.18%) |
Nov 15, 2019 | 2.540 | 2.610 | 2.520 | 2.550 | 4,940,100 | +0.02(+0.79%) |
Nov 14, 2019 | 2.610 | 2.640 | 2.520 | 2.530 | 6,012,155 | -0.11(-4.17%) |
Nov 13, 2019 | 2.680 | 2.710 | 2.640 | 2.640 | 4,643,243 | -0.06(-2.22%) |
Nov 12, 2019 | 2.790 | 2.820 | 2.670 | 2.700 | 5,895,663 | -0.09(-3.23%) |
Nov 11, 2019 | 2.750 | 2.820 | 2.710 | 2.790 | 5,633,572 | -0.01(-0.36%) |
Nov 08, 2019 | 2.740 | 2.880 | 2.710 | 2.800 | 7,863,800 | +0.03(+1.08%) |
Nov 07, 2019 | 2.680 | 2.850 | 2.680 | 2.770 | 10,131,859 | +0.15(+5.73%) |
Nov 06, 2019 | 2.730 | 2.760 | 2.570 | 2.620 | 10,046,616 | -0.14(-5.07%) |
Nov 05, 2019 | 2.710 | 2.850 | 2.690 | 2.760 | 11,659,112 | +0.05(+1.85%) |
Nov 04, 2019 | 2.610 | 2.730 | 2.580 | 2.710 | 12,156,474 | +0.16(+6.27%) |
Nov 01, 2019 | 2.430 | 2.580 | 2.380 | 2.550 | 14,201,000 | +0.19(+8.05%) |
Oct 31, 2019 | 2.420 | 2.550 | 2.320 | 2.360 | 16,184,254 | -0.31(-11.61%) |
Oct 30, 2019 | 2.700 | 2.710 | 2.610 | 2.670 | 6,931,627 | -0.05(-1.84%) |
Oct 29, 2019 | 2.670 | 2.735 | 2.610 | 2.720 | 7,801,859 | +0.04(+1.49%) |
Oct 28, 2019 | 2.580 | 2.690 | 2.580 | 2.680 | 9,537,296 | +0.12(+4.69%) |
Oct 25, 2019 | 2.500 | 2.620 | 2.480 | 2.560 | 5,482,200 | +0.06(+2.40%) |
Oct 24, 2019 | 2.590 | 2.610 | 2.410 | 2.500 | 7,942,064 | -0.08(-3.10%) |
Oct 23, 2019 | 2.640 | 2.660 | 2.540 | 2.580 | 8,685,329 | -0.05(-1.90%) |
Oct 22, 2019 | 2.510 | 2.650 | 2.430 | 2.630 | 8,326,762 | +0.13(+5.20%) |
Oct 21, 2019 | 2.500 | 2.580 | 2.480 | 2.500 | 7,236,292 | +0.04(+1.63%) |
Oct 18, 2019 | 2.380 | 2.470 | 2.380 | 2.460 | 6,330,600 | +0.06(+2.50%) |
Oct 17, 2019 | 2.460 | 2.480 | 2.380 | 2.400 | 4,909,298 | -0.01(-0.41%) |
Oct 16, 2019 | 2.430 | 2.550 | 2.390 | 2.410 | 8,780,149 | -0.04(-1.63%) |
Oct 15, 2019 | 2.450 | 2.530 | 2.410 | 2.450 | 6,929,605 | +0.00(+0.00%) |
Oct 14, 2019 | 2.520 | 2.530 | 2.405 | 2.450 | 6,829,375 | -0.05(-2.00%) |
Oct 11, 2019 | 2.330 | 2.550 | 2.330 | 2.500 | 11,536,600 | +0.21(+9.17%) |
Oct 10, 2019 | 2.200 | 2.300 | 2.140 | 2.290 | 9,482,768 | +0.14(+6.51%) |
Oct 09, 2019 | 2.250 | 2.250 | 2.130 | 2.150 | 5,633,710 | -0.07(-3.15%) |
Oct 08, 2019 | 2.240 | 2.270 | 2.200 | 2.220 | 5,890,245 | -0.05(-2.20%) |
Oct 07, 2019 | 2.220 | 2.280 | 2.185 | 2.270 | 6,392,979 | +0.05(+2.25%) |
Oct 04, 2019 | 2.180 | 2.220 | 2.120 | 2.220 | 4,788,800 | +0.06(+2.78%) |
Oct 03, 2019 | 2.150 | 2.190 | 2.080 | 2.160 | 6,345,792 | +0.01(+0.47%) |
Oct 02, 2019 | 2.210 | 2.240 | 2.140 | 2.150 | 10,919,566 | -0.08(-3.59%) |