Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.200 | 2.330 | 2.200 | 2.324 | 197,300 | -0.13(-5.16%) |
Feb 27, 2020 | 2.366 | 2.460 | 2.250 | 2.450 | 180,229 | +0.02(+0.82%) |
Feb 26, 2020 | 2.350 | 2.560 | 2.350 | 2.430 | 214,193 | -0.04(-1.46%) |
Feb 25, 2020 | 2.650 | 2.650 | 2.461 | 2.466 | 159,528 | -0.13(-5.16%) |
Feb 24, 2020 | 2.593 | 2.630 | 2.520 | 2.600 | 96,308 | -0.05(-2.07%) |
Feb 21, 2020 | 2.802 | 2.802 | 2.650 | 2.655 | 84,400 | -0.13(-4.57%) |
Feb 20, 2020 | 2.800 | 2.859 | 2.770 | 2.782 | 16,686 | -0.02(-0.64%) |
Feb 19, 2020 | 2.790 | 2.880 | 2.790 | 2.800 | 149,800 | +0.05(+1.82%) |
Feb 18, 2020 | 2.722 | 2.770 | 2.700 | 2.750 | 34,531 | +0.02(+0.82%) |
Feb 14, 2020 | 2.720 | 2.728 | 2.680 | 2.728 | 53,800 | +0.02(+0.65%) |
Feb 13, 2020 | 2.650 | 2.720 | 2.650 | 2.710 | 46,470 | +0.00(+0.00%) |
Feb 12, 2020 | 2.733 | 2.750 | 2.705 | 2.710 | 34,312 | +0.02(+0.74%) |
Feb 11, 2020 | 2.700 | 2.760 | 2.634 | 2.690 | 74,096 | +0.08(+3.07%) |
Feb 10, 2020 | 2.639 | 2.650 | 2.526 | 2.610 | 104,927 | -0.02(-0.76%) |
Feb 07, 2020 | 2.821 | 2.840 | 2.570 | 2.630 | 160,600 | -0.21(-7.39%) |
Feb 06, 2020 | 2.750 | 2.840 | 2.750 | 2.840 | 31,847 | +0.09(+3.31%) |
Feb 05, 2020 | 2.730 | 2.850 | 2.680 | 2.749 | 161,537 | +0.02(+0.70%) |
Feb 04, 2020 | 2.560 | 2.730 | 2.560 | 2.730 | 145,922 | +0.17(+6.64%) |
Feb 03, 2020 | 2.500 | 2.610 | 2.500 | 2.560 | 74,268 | -0.01(-0.39%) |
Jan 31, 2020 | 2.520 | 2.610 | 2.520 | 2.570 | 124,400 | -0.05(-1.91%) |
Jan 30, 2020 | 2.640 | 2.653 | 2.560 | 2.620 | 84,375 | -0.02(-0.76%) |
Jan 29, 2020 | 2.675 | 2.695 | 2.640 | 2.640 | 50,010 | -0.05(-1.86%) |
Jan 28, 2020 | 2.671 | 2.710 | 2.660 | 2.690 | 80,013 | +0.01(+0.37%) |
Jan 27, 2020 | 2.860 | 2.860 | 2.660 | 2.680 | 201,095 | -0.17(-5.96%) |
Jan 24, 2020 | 2.800 | 2.934 | 2.800 | 2.850 | 41,200 | -0.03(-1.04%) |
Jan 23, 2020 | 2.900 | 2.910 | 2.820 | 2.880 | 78,797 | -0.03(-1.03%) |
Jan 22, 2020 | 3.010 | 3.020 | 2.910 | 2.910 | 92,662 | -0.10(-3.32%) |
Jan 21, 2020 | 3.067 | 3.110 | 2.990 | 3.010 | 116,580 | -0.06(-2.07%) |
Jan 17, 2020 | 3.017 | 3.140 | 2.994 | 3.074 | 121,700 | +0.10(+3.42%) |
Jan 16, 2020 | 3.060 | 3.060 | 2.970 | 2.972 | 95,623 | -0.09(-3.05%) |
Jan 15, 2020 | 3.043 | 3.088 | 3.040 | 3.065 | 38,673 | -0.00(-0.15%) |
Jan 14, 2020 | 3.062 | 3.070 | 3.005 | 3.070 | 48,353 | +0.02(+0.58%) |
Jan 13, 2020 | 3.070 | 3.100 | 2.970 | 3.052 | 57,558 | +0.05(+1.74%) |
Jan 10, 2020 | 2.910 | 3.020 | 2.910 | 3.000 | 53,400 | +0.05(+1.76%) |
Jan 09, 2020 | 2.940 | 2.959 | 2.910 | 2.948 | 58,697 | -0.01(-0.40%) |
Jan 08, 2020 | 3.110 | 3.110 | 2.960 | 2.960 | 80,967 | -0.12(-3.79%) |
Jan 07, 2020 | 3.070 | 3.090 | 3.060 | 3.076 | 28,227 | +0.01(+0.21%) |
Jan 06, 2020 | 3.080 | 3.136 | 3.050 | 3.070 | 153,967 | -0.06(-1.92%) |
Jan 03, 2020 | 3.197 | 3.197 | 3.120 | 3.130 | 86,100 | -0.12(-3.69%) |
Jan 02, 2020 | 3.300 | 3.384 | 3.200 | 3.250 | 164,247 | -0.04(-1.12%) |
Dec 31, 2019 | 3.270 | 3.300 | 3.260 | 3.287 | 52,100 | +0.02(+0.52%) |
Dec 30, 2019 | 3.040 | 3.270 | 3.040 | 3.270 | 49,510 | +0.16(+5.14%) |
Dec 27, 2019 | 3.180 | 3.180 | 3.110 | 3.110 | 13,300 | -0.05(-1.59%) |
Dec 26, 2019 | 3.100 | 3.160 | 3.100 | 3.160 | 31,014 | +0.03(+0.96%) |
Dec 24, 2019 | 3.116 | 3.140 | 3.050 | 3.130 | 22,000 | +0.05(+1.67%) |
Dec 23, 2019 | 3.000 | 3.151 | 3.000 | 3.079 | 60,620 | +0.04(+1.27%) |
Dec 20, 2019 | 3.170 | 3.170 | 3.037 | 3.040 | 73,100 | -0.08(-2.56%) |
Dec 19, 2019 | 3.000 | 3.120 | 3.000 | 3.120 | 58,226 | +0.05(+1.47%) |
Dec 18, 2019 | 3.045 | 3.100 | 3.030 | 3.075 | 60,908 | +0.01(+0.49%) |
Dec 17, 2019 | 2.900 | 3.090 | 2.890 | 3.060 | 147,245 | +0.19(+6.62%) |
Dec 16, 2019 | 2.870 | 2.970 | 2.850 | 2.870 | 70,398 | +0.03(+1.06%) |
Dec 13, 2019 | 2.850 | 2.903 | 2.776 | 2.840 | 114,000 | -0.01(-0.35%) |
Dec 12, 2019 | 2.718 | 2.860 | 2.700 | 2.850 | 146,730 | +0.11(+4.08%) |
Dec 11, 2019 | 2.620 | 2.750 | 2.620 | 2.738 | 218,214 | +0.09(+3.33%) |
Dec 10, 2019 | 2.600 | 2.650 | 2.600 | 2.650 | 65,073 | +0.05(+1.75%) |
Dec 09, 2019 | 2.660 | 2.660 | 2.575 | 2.604 | 36,177 | +0.01(+0.20%) |
Dec 06, 2019 | 2.584 | 2.651 | 2.555 | 2.599 | 60,700 | -0.01(-0.26%) |
Dec 05, 2019 | 2.750 | 2.750 | 2.598 | 2.606 | 24,762 | -0.07(-2.47%) |
Dec 04, 2019 | 2.560 | 2.682 | 2.500 | 2.672 | 109,874 | +0.13(+5.20%) |
Dec 03, 2019 | 2.558 | 2.570 | 2.439 | 2.540 | 139,668 | -0.04(-1.70%) |