Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.450 | 2.450 | 2.350 | 2.420 | 46,900 | +0.01(+0.41%) |
Feb 27, 2020 | 2.500 | 2.500 | 2.410 | 2.410 | 26,289 | -0.13(-5.11%) |
Feb 26, 2020 | 2.520 | 2.590 | 2.520 | 2.540 | 27,236 | -0.02(-0.82%) |
Feb 25, 2020 | 2.700 | 2.720 | 2.561 | 2.561 | 33,961 | -0.14(-5.32%) |
Feb 24, 2020 | 2.600 | 2.740 | 2.600 | 2.705 | 88,353 | +0.04(+1.31%) |
Feb 21, 2020 | 2.650 | 2.700 | 2.640 | 2.670 | 6,900 | +0.07(+2.69%) |
Feb 20, 2020 | 2.540 | 2.654 | 2.540 | 2.600 | 46,858 | +0.02(+0.78%) |
Feb 19, 2020 | 2.570 | 2.600 | 2.530 | 2.580 | 5,289 | +0.00(+0.00%) |
Feb 18, 2020 | 2.630 | 2.630 | 2.555 | 2.580 | 13,331 | -0.05(-1.90%) |
Feb 14, 2020 | 2.720 | 2.720 | 2.607 | 2.630 | 13,000 | -0.08(-2.95%) |
Feb 13, 2020 | 2.580 | 2.710 | 2.450 | 2.710 | 71,343 | +0.16(+6.27%) |
Feb 12, 2020 | 2.430 | 2.550 | 2.430 | 2.550 | 47,694 | +0.09(+3.66%) |
Feb 11, 2020 | 2.560 | 2.560 | 2.430 | 2.460 | 63,990 | -0.02(-0.81%) |
Feb 10, 2020 | 2.590 | 2.590 | 2.470 | 2.480 | 18,119 | -0.12(-4.62%) |
Feb 07, 2020 | 2.690 | 2.690 | 2.600 | 2.600 | 10,400 | -0.05(-1.89%) |
Feb 06, 2020 | 2.800 | 2.850 | 2.650 | 2.650 | 77,706 | -0.20(-7.02%) |
Feb 05, 2020 | 2.980 | 3.000 | 2.600 | 2.850 | 163,091 | +0.00(+0.00%) |
Feb 04, 2020 | 2.510 | 2.850 | 2.470 | 2.850 | 192,344 | +0.40(+16.33%) |
Feb 03, 2020 | 2.200 | 2.530 | 2.190 | 2.450 | 163,809 | +0.25(+11.36%) |
Jan 31, 2020 | 2.190 | 2.200 | 2.190 | 2.200 | 7,900 | +0.01(+0.46%) |
Jan 30, 2020 | 2.190 | 2.210 | 2.190 | 2.190 | 38,117 | -0.01(-0.45%) |
Jan 29, 2020 | 2.200 | 2.207 | 2.190 | 2.200 | 24,165 | +0.00(+0.00%) |
Jan 28, 2020 | 2.260 | 2.300 | 2.200 | 2.200 | 60,474 | -0.06(-2.65%) |
Jan 27, 2020 | 2.290 | 2.290 | 2.250 | 2.260 | 6,772 | -0.06(-2.59%) |
Jan 24, 2020 | 2.301 | 2.320 | 2.301 | 2.320 | 1,100 | -0.01(-0.43%) |
Jan 23, 2020 | 2.350 | 2.350 | 2.300 | 2.330 | 18,994 | -0.05(-2.31%) |
Jan 22, 2020 | 2.470 | 2.470 | 2.370 | 2.385 | 26,109 | -0.07(-2.65%) |
Jan 21, 2020 | 2.500 | 2.580 | 2.350 | 2.450 | 103,504 | -0.04(-1.61%) |
Jan 17, 2020 | 2.480 | 2.500 | 2.480 | 2.490 | 15,400 | +0.00(+0.00%) |
Jan 16, 2020 | 2.500 | 2.500 | 2.490 | 2.490 | 9,114 | -0.01(-0.40%) |
Jan 15, 2020 | 2.440 | 2.500 | 2.440 | 2.500 | 45,572 | +0.03(+1.21%) |
Jan 14, 2020 | 2.490 | 2.500 | 2.470 | 2.470 | 94,169 | -0.01(-0.40%) |
Jan 13, 2020 | 2.500 | 2.500 | 2.480 | 2.480 | 20,753 | -0.03(-1.20%) |
Jan 10, 2020 | 2.490 | 2.570 | 2.490 | 2.510 | 74,600 | +0.02(+0.80%) |
Jan 09, 2020 | 2.550 | 2.550 | 2.473 | 2.490 | 2,026 | -0.03(-1.19%) |
Jan 08, 2020 | 2.480 | 2.570 | 2.470 | 2.520 | 2,196 | +0.03(+1.20%) |
Jan 07, 2020 | 2.490 | 2.560 | 2.453 | 2.490 | 46,916 | +0.00(+0.00%) |
Jan 06, 2020 | 2.500 | 2.540 | 2.410 | 2.490 | 221,924 | -0.04(-1.58%) |
Jan 03, 2020 | 2.450 | 2.570 | 2.450 | 2.530 | 1,700 | +0.02(+0.80%) |
Jan 02, 2020 | 2.479 | 2.555 | 2.460 | 2.510 | 61,087 | +0.04(+1.62%) |
Dec 31, 2019 | 2.500 | 2.520 | 2.470 | 2.470 | 28,700 | -0.03(-1.20%) |
Dec 30, 2019 | 2.500 | 2.540 | 2.480 | 2.500 | 50,203 | +0.00(+0.20%) |
Dec 27, 2019 | 2.560 | 2.650 | 2.460 | 2.495 | 42,500 | -0.06(-2.54%) |
Dec 26, 2019 | 2.390 | 2.640 | 2.390 | 2.560 | 90,002 | +0.18(+7.56%) |
Dec 24, 2019 | 2.350 | 2.400 | 2.350 | 2.380 | 9,600 | +0.03(+1.28%) |
Dec 23, 2019 | 2.340 | 2.370 | 2.300 | 2.350 | 1,371,383 | +0.01(+0.43%) |
Dec 20, 2019 | 2.330 | 2.400 | 2.300 | 2.340 | 2,265,400 | -0.02(-0.85%) |
Dec 19, 2019 | 2.320 | 2.360 | 2.270 | 2.360 | 106,336 | +0.04(+1.72%) |
Dec 18, 2019 | 2.210 | 2.320 | 2.110 | 2.320 | 182,607 | +0.11(+4.98%) |
Dec 17, 2019 | 2.170 | 2.210 | 2.150 | 2.210 | 39,730 | +0.01(+0.45%) |
Dec 16, 2019 | 2.180 | 2.200 | 2.170 | 2.200 | 21,606 | +0.03(+1.38%) |
Dec 13, 2019 | 2.120 | 2.220 | 2.110 | 2.170 | 112,900 | +0.03(+1.40%) |
Dec 12, 2019 | 2.200 | 2.200 | 2.130 | 2.140 | 129,235 | +0.00(+0.00%) |
Dec 11, 2019 | 2.180 | 2.180 | 2.130 | 2.140 | 20,323 | -0.06(-2.73%) |
Dec 10, 2019 | 2.200 | 2.200 | 2.130 | 2.200 | 35,517 | -0.02(-0.90%) |
Dec 09, 2019 | 2.150 | 2.220 | 2.126 | 2.220 | 110,079 | +0.04(+1.83%) |
Dec 06, 2019 | 2.138 | 2.220 | 2.138 | 2.180 | 67,000 | +0.03(+1.40%) |
Dec 05, 2019 | 2.130 | 2.200 | 2.090 | 2.150 | 86,221 | +0.00(+0.00%) |
Dec 04, 2019 | 2.160 | 2.160 | 2.140 | 2.150 | 7,195 | +0.01(+0.47%) |
Dec 03, 2019 | 2.110 | 2.140 | 2.080 | 2.140 | 20,865 | +0.03(+1.42%) |