Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.132 | 2.207 | 2.092 | 2.172 | 1,981,505 | -0.01(-0.52%) |
Feb 27, 2020 | 2.155 | 2.247 | 2.023 | 2.184 | 1,377,454 | -0.02(-0.78%) |
Feb 26, 2020 | 2.121 | 2.276 | 2.115 | 2.201 | 1,475,486 | +0.09(+4.35%) |
Feb 25, 2020 | 2.270 | 2.316 | 2.104 | 2.109 | 2,149,676 | -0.14(-6.36%) |
Feb 24, 2020 | 2.281 | 2.356 | 2.201 | 2.253 | 2,087,305 | -0.10(-4.38%) |
Feb 21, 2020 | 2.534 | 2.551 | 2.333 | 2.356 | 1,967,025 | -0.17(-6.59%) |
Feb 20, 2020 | 2.321 | 2.539 | 2.321 | 2.522 | 1,824,048 | +0.21(+8.91%) |
Feb 19, 2020 | 2.505 | 2.522 | 2.293 | 2.316 | 3,058,006 | -0.19(-7.55%) |
Feb 18, 2020 | 2.574 | 2.631 | 2.505 | 2.505 | 2,287,862 | -0.05(-1.80%) |
Feb 14, 2020 | 2.786 | 2.832 | 2.528 | 2.551 | 3,973,477 | -0.13(-4.89%) |
Feb 13, 2020 | 2.718 | 2.887 | 2.672 | 2.682 | 4,308,697 | -0.02(-0.76%) |
Feb 12, 2020 | 2.662 | 2.738 | 2.615 | 2.702 | 2,993,569 | +0.11(+4.14%) |
Feb 11, 2020 | 2.554 | 2.656 | 2.482 | 2.595 | 2,940,976 | +0.09(+3.68%) |
Feb 10, 2020 | 2.713 | 2.733 | 2.370 | 2.503 | 5,070,755 | -0.16(-6.14%) |
Feb 07, 2020 | 2.728 | 2.789 | 2.615 | 2.667 | 4,002,672 | -0.02(-0.57%) |
Feb 06, 2020 | 3.204 | 3.225 | 2.513 | 2.682 | 15,820,187 | -2.56(-48.83%) |
Feb 05, 2020 | 5.251 | 5.369 | 5.170 | 5.241 | 1,158,938 | +0.07(+1.39%) |
Feb 04, 2020 | 5.231 | 5.392 | 5.159 | 5.170 | 964,341 | -0.04(-0.69%) |
Feb 03, 2020 | 5.231 | 5.295 | 5.098 | 5.205 | 1,074,420 | -0.04(-0.68%) |
Jan 31, 2020 | 5.436 | 5.451 | 5.216 | 5.241 | 1,396,744 | -0.19(-3.58%) |
Jan 30, 2020 | 5.518 | 5.584 | 5.410 | 5.436 | 1,344,121 | -0.15(-2.66%) |
Jan 29, 2020 | 5.789 | 5.820 | 5.576 | 5.584 | 969,177 | -0.16(-2.85%) |
Jan 28, 2020 | 5.753 | 5.871 | 5.717 | 5.748 | 891,779 | +0.01(+0.09%) |
Jan 27, 2020 | 5.559 | 5.794 | 5.384 | 5.743 | 1,519,057 | +0.04(+0.63%) |
Jan 24, 2020 | 6.403 | 6.444 | 5.630 | 5.707 | 3,053,730 | -0.68(-10.59%) |
Jan 23, 2020 | 6.894 | 6.894 | 6.347 | 6.383 | 2,998,987 | -0.93(-12.68%) |
Jan 22, 2020 | 7.376 | 7.509 | 7.304 | 7.309 | 992,247 | -0.07(-0.90%) |
Jan 21, 2020 | 7.882 | 7.886 | 7.365 | 7.376 | 1,017,173 | -0.50(-6.37%) |
Jan 17, 2020 | 7.939 | 7.966 | 7.821 | 7.877 | 441,550 | -0.05(-0.58%) |
Jan 16, 2020 | 7.923 | 8.005 | 7.882 | 7.923 | 244,534 | +0.01(+0.06%) |
Jan 15, 2020 | 7.892 | 7.946 | 7.846 | 7.918 | 222,406 | +0.02(+0.26%) |
Jan 14, 2020 | 7.882 | 8.010 | 7.836 | 7.898 | 410,098 | -0.02(-0.19%) |
Jan 13, 2020 | 7.939 | 8.018 | 7.857 | 7.913 | 365,572 | -0.03(-0.32%) |
Jan 10, 2020 | 7.867 | 7.939 | 7.811 | 7.939 | 426,701 | +0.05(+0.58%) |
Jan 09, 2020 | 7.903 | 7.954 | 7.805 | 7.892 | 283,713 | +0.01(+0.13%) |
Jan 08, 2020 | 8.036 | 8.166 | 7.882 | 7.882 | 359,185 | -0.15(-1.91%) |
Jan 07, 2020 | 7.933 | 8.080 | 7.933 | 8.036 | 305,603 | +0.06(+0.77%) |
Jan 06, 2020 | 7.882 | 8.041 | 7.882 | 7.974 | 361,268 | +0.02(+0.26%) |
Jan 03, 2020 | 8.051 | 8.051 | 7.918 | 7.954 | 278,997 | -0.05(-0.58%) |
Jan 02, 2020 | 8.015 | 8.128 | 7.918 | 8.000 | 328,110 | -0.01(-0.06%) |
Dec 31, 2019 | 7.744 | 8.020 | 7.729 | 8.005 | 915,532 | +0.26(+3.30%) |
Dec 30, 2019 | 7.898 | 7.974 | 7.729 | 7.749 | 517,721 | -0.15(-1.88%) |
Dec 27, 2019 | 8.051 | 8.061 | 7.898 | 7.898 | 413,025 | -0.10(-1.28%) |
Dec 26, 2019 | 7.979 | 8.046 | 7.928 | 8.000 | 491,713 | +0.02(+0.19%) |
Dec 24, 2019 | 8.077 | 8.077 | 7.962 | 7.985 | 189,124 | -0.05(-0.64%) |
Dec 23, 2019 | 8.113 | 8.138 | 7.908 | 8.036 | 562,027 | -0.10(-1.26%) |
Dec 20, 2019 | 8.169 | 8.200 | 8.092 | 8.138 | 699,446 | -0.02(-0.25%) |
Dec 19, 2019 | 8.036 | 8.205 | 8.036 | 8.159 | 530,239 | +0.12(+1.46%) |
Dec 18, 2019 | 7.729 | 8.097 | 7.729 | 8.041 | 573,575 | +0.25(+3.15%) |
Dec 17, 2019 | 7.887 | 8.056 | 7.739 | 7.795 | 538,449 | -0.14(-1.74%) |
Dec 16, 2019 | 8.031 | 8.189 | 7.857 | 7.933 | 672,438 | -0.02(-0.26%) |
Dec 13, 2019 | 7.959 | 8.087 | 7.887 | 7.954 | 716,444 | -0.07(-0.83%) |
Dec 12, 2019 | 8.159 | 8.292 | 7.939 | 8.020 | 619,760 | -0.15(-1.88%) |
Dec 11, 2019 | 8.189 | 8.215 | 7.831 | 8.174 | 1,002,715 | -0.03(-0.31%) |
Dec 10, 2019 | 7.928 | 8.368 | 7.898 | 8.200 | 1,356,159 | +0.49(+6.37%) |
Dec 09, 2019 | 7.437 | 7.775 | 7.427 | 7.708 | 1,114,056 | +0.27(+3.65%) |
Dec 06, 2019 | 7.299 | 7.483 | 7.258 | 7.437 | 633,995 | +0.12(+1.61%) |
Dec 05, 2019 | 7.596 | 7.626 | 7.166 | 7.319 | 755,638 | -0.25(-3.25%) |
Dec 04, 2019 | 7.350 | 7.571 | 7.324 | 7.565 | 600,682 | +0.30(+4.16%) |
Dec 03, 2019 | 7.191 | 7.345 | 7.048 | 7.263 | 636,344 | +0.07(+1.00%) |