Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.020 | 2.035 | 1.550 | 1.880 | 296,600 | -0.12(-6.00%) |
Feb 27, 2020 | 2.250 | 2.320 | 2.000 | 2.000 | 140,661 | -0.30(-13.04%) |
Feb 26, 2020 | 2.360 | 2.400 | 2.260 | 2.300 | 69,134 | -0.08(-3.36%) |
Feb 25, 2020 | 2.450 | 2.450 | 2.340 | 2.380 | 66,327 | +0.04(+1.71%) |
Feb 24, 2020 | 2.360 | 2.450 | 2.340 | 2.340 | 119,897 | +0.01(+0.43%) |
Feb 21, 2020 | 2.230 | 2.340 | 2.180 | 2.330 | 85,400 | +0.12(+5.43%) |
Feb 20, 2020 | 2.180 | 2.210 | 2.140 | 2.210 | 73,447 | +0.07(+3.27%) |
Feb 19, 2020 | 2.320 | 2.330 | 2.110 | 2.140 | 127,106 | -0.11(-4.89%) |
Feb 18, 2020 | 2.350 | 2.370 | 2.250 | 2.250 | 109,633 | -0.01(-0.44%) |
Feb 14, 2020 | 2.350 | 2.400 | 2.250 | 2.260 | 93,000 | -0.01(-0.44%) |
Feb 13, 2020 | 2.250 | 2.340 | 2.250 | 2.270 | 36,166 | -0.01(-0.44%) |
Feb 12, 2020 | 2.260 | 2.350 | 2.250 | 2.280 | 107,518 | -0.07(-2.98%) |
Feb 11, 2020 | 2.440 | 2.445 | 2.300 | 2.350 | 63,055 | -0.10(-4.08%) |
Feb 10, 2020 | 2.450 | 2.510 | 2.380 | 2.450 | 50,794 | -0.02(-0.81%) |
Feb 07, 2020 | 2.590 | 2.610 | 2.370 | 2.470 | 61,700 | -0.12(-4.63%) |
Feb 06, 2020 | 2.400 | 2.600 | 2.400 | 2.590 | 74,917 | +0.27(+11.64%) |
Feb 05, 2020 | 2.470 | 2.490 | 2.260 | 2.320 | 152,521 | -0.15(-5.92%) |
Feb 04, 2020 | 2.615 | 2.615 | 2.450 | 2.466 | 75,996 | -0.10(-4.05%) |
Feb 03, 2020 | 2.560 | 2.630 | 2.450 | 2.570 | 67,514 | +0.02(+0.63%) |
Jan 31, 2020 | 2.520 | 2.560 | 2.500 | 2.554 | 59,100 | +0.01(+0.55%) |
Jan 30, 2020 | 2.520 | 2.560 | 2.470 | 2.540 | 69,587 | -0.00(-0.16%) |
Jan 29, 2020 | 2.650 | 2.650 | 2.500 | 2.544 | 114,672 | -0.07(-2.53%) |
Jan 28, 2020 | 2.690 | 2.690 | 2.590 | 2.610 | 72,194 | -0.08(-2.97%) |
Jan 27, 2020 | 2.720 | 2.780 | 2.600 | 2.690 | 56,835 | +0.00(+0.19%) |
Jan 24, 2020 | 2.800 | 2.850 | 2.630 | 2.685 | 86,500 | -0.06(-2.36%) |
Jan 23, 2020 | 2.760 | 2.830 | 2.625 | 2.750 | 76,318 | +0.00(+0.00%) |
Jan 22, 2020 | 2.860 | 2.880 | 2.730 | 2.750 | 66,505 | -0.11(-3.85%) |
Jan 21, 2020 | 3.090 | 3.090 | 2.860 | 2.860 | 57,568 | -0.14(-4.67%) |
Jan 17, 2020 | 3.035 | 3.050 | 2.970 | 3.000 | 52,400 | +0.00(+0.00%) |
Jan 16, 2020 | 2.980 | 3.055 | 2.970 | 3.000 | 115,696 | +0.03(+0.98%) |
Jan 15, 2020 | 2.920 | 3.060 | 2.920 | 2.971 | 134,255 | +0.05(+1.75%) |
Jan 14, 2020 | 2.800 | 2.950 | 2.680 | 2.920 | 107,235 | +0.25(+9.36%) |
Jan 13, 2020 | 2.630 | 2.750 | 2.590 | 2.670 | 71,904 | +0.09(+3.49%) |
Jan 10, 2020 | 2.600 | 2.600 | 2.530 | 2.580 | 43,800 | +0.04(+1.57%) |
Jan 09, 2020 | 2.530 | 2.600 | 2.530 | 2.540 | 46,879 | +0.03(+1.20%) |
Jan 08, 2020 | 2.610 | 2.620 | 2.510 | 2.510 | 48,203 | -0.10(-3.83%) |
Jan 07, 2020 | 2.700 | 2.700 | 2.580 | 2.610 | 58,380 | -0.09(-3.33%) |
Jan 06, 2020 | 2.750 | 2.820 | 2.610 | 2.700 | 84,185 | -0.03(-1.10%) |
Jan 03, 2020 | 2.780 | 2.800 | 2.730 | 2.730 | 42,900 | -0.02(-0.73%) |
Jan 02, 2020 | 2.690 | 2.780 | 2.690 | 2.750 | 55,429 | +0.07(+2.61%) |
Dec 31, 2019 | 2.640 | 2.720 | 2.620 | 2.680 | 54,300 | +0.01(+0.37%) |
Dec 30, 2019 | 2.730 | 2.730 | 2.670 | 2.670 | 36,302 | -0.01(-0.37%) |
Dec 27, 2019 | 2.700 | 2.830 | 2.670 | 2.680 | 64,100 | -0.02(-0.74%) |
Dec 26, 2019 | 2.900 | 2.900 | 2.670 | 2.700 | 86,597 | -0.15(-5.26%) |
Dec 24, 2019 | 2.940 | 2.950 | 2.850 | 2.850 | 29,500 | -0.18(-5.94%) |
Dec 23, 2019 | 2.940 | 3.040 | 2.850 | 3.030 | 35,121 | +0.09(+3.06%) |
Dec 20, 2019 | 2.870 | 3.000 | 2.865 | 2.940 | 24,200 | -0.01(-0.34%) |
Dec 19, 2019 | 2.990 | 3.050 | 2.870 | 2.950 | 78,113 | -0.04(-1.35%) |
Dec 18, 2019 | 3.050 | 3.080 | 2.950 | 2.990 | 67,665 | +0.04(+1.37%) |
Dec 17, 2019 | 3.070 | 3.170 | 2.950 | 2.950 | 57,376 | -0.10(-3.28%) |
Dec 16, 2019 | 2.800 | 3.070 | 2.800 | 3.050 | 116,683 | +0.22(+7.77%) |
Dec 13, 2019 | 2.680 | 2.840 | 2.680 | 2.830 | 50,400 | +0.14(+5.20%) |
Dec 12, 2019 | 2.720 | 2.740 | 2.640 | 2.690 | 34,493 | -0.01(-0.37%) |
Dec 11, 2019 | 2.710 | 2.754 | 2.670 | 2.700 | 27,554 | -0.04(-1.46%) |
Dec 10, 2019 | 2.750 | 2.780 | 2.680 | 2.740 | 34,452 | -0.02(-0.72%) |
Dec 09, 2019 | 2.750 | 2.780 | 2.650 | 2.760 | 70,503 | +0.00(+0.00%) |
Dec 06, 2019 | 2.885 | 2.930 | 2.760 | 2.760 | 38,800 | -0.12(-4.17%) |
Dec 05, 2019 | 2.820 | 2.940 | 2.820 | 2.880 | 35,724 | +0.04(+1.41%) |
Dec 04, 2019 | 2.840 | 2.930 | 2.840 | 2.840 | 13,851 | +0.00(+0.00%) |
Dec 03, 2019 | 2.940 | 2.940 | 2.830 | 2.840 | 37,709 | -0.04(-1.39%) |