Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.200 | 2.250 | 2.061 | 2.180 | 137,100 | -0.10(-4.39%) |
Feb 27, 2020 | 2.250 | 2.300 | 2.160 | 2.280 | 88,496 | -0.05(-2.15%) |
Feb 26, 2020 | 2.440 | 2.460 | 2.280 | 2.330 | 82,195 | -0.11(-4.51%) |
Feb 25, 2020 | 2.480 | 2.530 | 2.370 | 2.440 | 60,695 | -0.04(-1.61%) |
Feb 24, 2020 | 2.570 | 2.570 | 2.410 | 2.480 | 79,409 | -0.09(-3.50%) |
Feb 21, 2020 | 2.280 | 2.680 | 2.280 | 2.570 | 219,700 | +0.36(+16.29%) |
Feb 20, 2020 | 2.680 | 2.740 | 2.210 | 2.210 | 384,127 | -0.47(-17.54%) |
Feb 19, 2020 | 2.760 | 2.800 | 2.660 | 2.680 | 38,612 | -0.01(-0.37%) |
Feb 18, 2020 | 2.640 | 2.720 | 2.520 | 2.690 | 73,888 | +0.10(+3.86%) |
Feb 14, 2020 | 2.500 | 2.620 | 2.495 | 2.590 | 362,800 | +0.08(+3.19%) |
Feb 13, 2020 | 2.620 | 2.690 | 2.457 | 2.510 | 267,217 | -0.15(-5.64%) |
Feb 12, 2020 | 2.850 | 2.880 | 2.630 | 2.660 | 67,770 | -0.12(-4.32%) |
Feb 11, 2020 | 2.620 | 2.850 | 2.580 | 2.780 | 88,621 | +0.17(+6.51%) |
Feb 10, 2020 | 2.610 | 2.610 | 2.560 | 2.610 | 66,486 | -0.01(-0.38%) |
Feb 07, 2020 | 2.590 | 2.620 | 2.515 | 2.620 | 71,100 | +0.01(+0.38%) |
Feb 06, 2020 | 2.620 | 2.620 | 2.500 | 2.610 | 35,680 | +0.01(+0.38%) |
Feb 05, 2020 | 2.620 | 2.620 | 2.490 | 2.600 | 82,495 | +0.00(+0.00%) |
Feb 04, 2020 | 2.670 | 2.700 | 2.590 | 2.600 | 28,592 | +0.01(+0.39%) |
Feb 03, 2020 | 2.580 | 2.680 | 2.520 | 2.590 | 32,562 | -0.01(-0.38%) |
Jan 31, 2020 | 2.680 | 2.730 | 2.460 | 2.600 | 128,200 | +0.00(+0.00%) |
Jan 30, 2020 | 2.610 | 2.680 | 2.420 | 2.600 | 116,007 | -0.11(-4.06%) |
Jan 29, 2020 | 2.490 | 2.740 | 2.450 | 2.710 | 152,056 | +0.25(+10.16%) |
Jan 28, 2020 | 2.360 | 2.490 | 2.310 | 2.460 | 131,856 | +0.10(+4.24%) |
Jan 27, 2020 | 2.600 | 2.620 | 2.360 | 2.360 | 66,372 | -0.34(-12.59%) |
Jan 24, 2020 | 2.980 | 3.030 | 2.650 | 2.700 | 231,800 | -0.28(-9.40%) |
Jan 23, 2020 | 3.220 | 3.220 | 2.980 | 2.980 | 238,020 | -0.27(-8.31%) |
Jan 22, 2020 | 3.290 | 3.310 | 3.120 | 3.250 | 103,364 | -0.03(-0.91%) |
Jan 21, 2020 | 3.400 | 3.400 | 3.250 | 3.280 | 131,162 | -0.21(-6.02%) |
Jan 17, 2020 | 3.490 | 3.560 | 3.430 | 3.490 | 105,300 | -0.03(-0.85%) |
Jan 16, 2020 | 3.450 | 3.560 | 3.430 | 3.520 | 250,696 | +0.12(+3.53%) |
Jan 15, 2020 | 3.260 | 3.480 | 3.260 | 3.400 | 215,971 | +0.16(+4.94%) |
Jan 14, 2020 | 3.110 | 3.360 | 3.080 | 3.240 | 282,702 | +0.17(+5.54%) |
Jan 13, 2020 | 2.950 | 3.122 | 2.926 | 3.070 | 83,390 | +0.14(+4.78%) |
Jan 10, 2020 | 2.930 | 2.990 | 2.895 | 2.930 | 30,300 | +0.01(+0.34%) |
Jan 09, 2020 | 2.750 | 2.990 | 2.750 | 2.920 | 260,347 | +0.18(+6.57%) |
Jan 08, 2020 | 2.970 | 2.970 | 2.740 | 2.740 | 135,780 | -0.23(-7.74%) |
Jan 07, 2020 | 2.960 | 3.180 | 2.920 | 2.970 | 237,011 | -0.02(-0.67%) |
Jan 06, 2020 | 2.890 | 3.040 | 2.880 | 2.990 | 117,615 | +0.04(+1.36%) |
Jan 03, 2020 | 3.020 | 3.050 | 2.880 | 2.950 | 182,000 | -0.11(-3.59%) |
Jan 02, 2020 | 2.870 | 3.191 | 2.830 | 3.060 | 400,575 | +0.20(+6.99%) |
Dec 31, 2019 | 2.830 | 2.940 | 2.605 | 2.860 | 736,800 | +0.03(+1.06%) |
Dec 30, 2019 | 2.290 | 2.830 | 2.220 | 2.830 | 760,636 | +0.54(+23.58%) |
Dec 27, 2019 | 2.120 | 2.430 | 2.120 | 2.290 | 443,300 | +0.17(+8.02%) |
Dec 26, 2019 | 2.050 | 2.170 | 2.000 | 2.120 | 641,062 | +0.04(+1.92%) |
Dec 24, 2019 | 2.070 | 2.100 | 2.060 | 2.080 | 120,000 | +0.01(+0.48%) |
Dec 23, 2019 | 2.020 | 2.110 | 2.000 | 2.070 | 101,384 | +0.06(+2.99%) |
Dec 20, 2019 | 2.030 | 2.080 | 2.000 | 2.010 | 1,495,600 | -0.03(-1.47%) |
Dec 19, 2019 | 2.010 | 2.070 | 2.000 | 2.040 | 137,269 | +0.03(+1.49%) |
Dec 18, 2019 | 2.040 | 2.090 | 2.000 | 2.010 | 150,637 | -0.05(-2.43%) |
Dec 17, 2019 | 2.050 | 2.140 | 2.010 | 2.060 | 155,373 | -0.01(-0.48%) |
Dec 16, 2019 | 2.140 | 2.170 | 2.060 | 2.070 | 716,324 | -0.08(-3.72%) |
Dec 13, 2019 | 2.120 | 2.180 | 2.100 | 2.150 | 192,200 | -0.04(-1.83%) |
Dec 12, 2019 | 2.130 | 2.190 | 2.100 | 2.190 | 196,700 | +0.05(+2.34%) |
Dec 11, 2019 | 2.190 | 2.250 | 2.120 | 2.140 | 163,497 | -0.07(-3.17%) |
Dec 10, 2019 | 2.190 | 2.260 | 2.110 | 2.210 | 227,313 | +0.01(+0.45%) |
Dec 09, 2019 | 2.040 | 2.230 | 1.990 | 2.200 | 236,281 | +0.16(+7.84%) |
Dec 06, 2019 | 1.960 | 2.060 | 1.930 | 2.040 | 546,900 | +0.10(+5.15%) |
Dec 05, 2019 | 1.950 | 1.970 | 1.880 | 1.940 | 242,185 | -0.01(-0.51%) |
Dec 04, 2019 | 1.940 | 1.980 | 1.910 | 1.950 | 360,480 | +0.00(+0.00%) |
Dec 03, 2019 | 1.870 | 1.970 | 1.870 | 1.950 | 306,273 | +0.03(+1.56%) |