Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.030 | 2.210 | 1.740 | 2.180 | 9,800 | +0.02(+0.69%) |
Feb 27, 2020 | 2.150 | 2.270 | 1.905 | 2.165 | 37,041 | -0.10(-4.63%) |
Feb 26, 2020 | 2.460 | 2.460 | 2.250 | 2.270 | 9,814 | -0.08(-3.40%) |
Feb 25, 2020 | 2.450 | 2.580 | 2.310 | 2.350 | 1,996 | -0.24(-9.27%) |
Feb 24, 2020 | 2.590 | 2.600 | 2.370 | 2.590 | 4,177 | +0.04(+1.57%) |
Feb 21, 2020 | 2.480 | 2.630 | 2.450 | 2.550 | 1,900 | +0.01(+0.39%) |
Feb 20, 2020 | 2.550 | 2.650 | 2.500 | 2.540 | 13,420 | -0.07(-2.68%) |
Feb 19, 2020 | 2.670 | 2.670 | 2.500 | 2.610 | 22,841 | -0.07(-2.61%) |
Feb 18, 2020 | 2.600 | 2.680 | 2.500 | 2.680 | 6,771 | -0.02(-0.74%) |
Feb 14, 2020 | 2.610 | 2.740 | 2.480 | 2.700 | 40,600 | +0.03(+1.12%) |
Feb 13, 2020 | 2.630 | 2.750 | 2.299 | 2.670 | 33,347 | -0.08(-2.91%) |
Feb 12, 2020 | 2.670 | 2.750 | 2.670 | 2.750 | 5,983 | +0.01(+0.36%) |
Feb 11, 2020 | 2.650 | 2.740 | 2.481 | 2.740 | 14,224 | +0.05(+1.86%) |
Feb 10, 2020 | 2.681 | 2.690 | 2.623 | 2.690 | 1,071 | +0.03(+1.13%) |
Feb 07, 2020 | 2.700 | 2.700 | 2.600 | 2.660 | 6,600 | -0.03(-1.12%) |
Feb 06, 2020 | 2.570 | 2.700 | 2.520 | 2.690 | 36,944 | +0.15(+5.91%) |
Feb 05, 2020 | 2.390 | 2.680 | 2.310 | 2.540 | 63,612 | +0.14(+5.83%) |
Feb 04, 2020 | 2.280 | 2.450 | 2.280 | 2.400 | 20,040 | +0.15(+6.67%) |
Feb 03, 2020 | 2.280 | 2.340 | 2.250 | 2.250 | 2,947 | -0.04(-1.75%) |
Jan 31, 2020 | 2.390 | 2.390 | 2.210 | 2.290 | 6,300 | -0.12(-4.98%) |
Jan 30, 2020 | 2.380 | 2.430 | 2.300 | 2.410 | 11,460 | -0.02(-0.82%) |
Jan 29, 2020 | 2.440 | 2.440 | 2.360 | 2.430 | 6,028 | +0.03(+1.39%) |
Jan 28, 2020 | 2.330 | 2.440 | 2.330 | 2.397 | 7,811 | +0.01(+0.28%) |
Jan 27, 2020 | 2.280 | 2.440 | 2.200 | 2.390 | 17,825 | +0.09(+3.91%) |
Jan 24, 2020 | 2.430 | 2.430 | 2.277 | 2.300 | 17,200 | -0.04(-1.71%) |
Jan 23, 2020 | 2.304 | 2.350 | 2.281 | 2.340 | 8,315 | -0.01(-0.43%) |
Jan 22, 2020 | 2.350 | 2.390 | 2.197 | 2.350 | 42,521 | -0.04(-1.67%) |
Jan 21, 2020 | 2.280 | 2.410 | 2.250 | 2.390 | 27,969 | -0.00(-0.20%) |
Jan 17, 2020 | 2.480 | 2.480 | 2.289 | 2.395 | 28,100 | -0.01(-0.22%) |
Jan 16, 2020 | 2.330 | 2.430 | 2.290 | 2.400 | 45,794 | +0.06(+2.56%) |
Jan 15, 2020 | 2.580 | 2.740 | 2.150 | 2.340 | 244,412 | -0.09(-3.70%) |
Jan 14, 2020 | 2.500 | 2.500 | 2.330 | 2.430 | 12,117 | -0.07(-2.80%) |
Jan 13, 2020 | 2.430 | 2.500 | 2.270 | 2.500 | 53,537 | +0.08(+3.31%) |
Jan 10, 2020 | 2.350 | 2.420 | 2.150 | 2.420 | 20,300 | +0.00(+0.00%) |
Jan 09, 2020 | 2.070 | 2.420 | 2.010 | 2.420 | 129,648 | +0.31(+14.69%) |
Jan 08, 2020 | 2.120 | 2.170 | 1.980 | 2.110 | 27,439 | -0.06(-2.76%) |
Jan 07, 2020 | 2.140 | 2.170 | 2.061 | 2.170 | 46,647 | +0.07(+3.33%) |
Jan 06, 2020 | 2.010 | 2.100 | 1.989 | 2.100 | 21,809 | +0.05(+2.44%) |
Jan 03, 2020 | 1.960 | 2.140 | 1.940 | 2.050 | 80,600 | +0.00(+0.00%) |
Jan 02, 2020 | 2.000 | 2.060 | 1.910 | 2.050 | 24,459 | +0.05(+2.50%) |
Dec 31, 2019 | 1.860 | 2.070 | 1.860 | 2.000 | 36,900 | +0.10(+5.26%) |
Dec 30, 2019 | 1.850 | 1.900 | 1.850 | 1.900 | 11,907 | +0.00(+0.00%) |
Dec 27, 2019 | 1.870 | 1.930 | 1.850 | 1.900 | 22,100 | -0.03(-1.55%) |
Dec 26, 2019 | 1.900 | 1.940 | 1.900 | 1.930 | 26,296 | -0.01(-0.52%) |
Dec 24, 2019 | 1.940 | 1.940 | 1.924 | 1.940 | 47,800 | -0.01(-0.51%) |
Dec 23, 2019 | 1.840 | 1.950 | 1.840 | 1.950 | 82,317 | +0.07(+3.72%) |
Dec 20, 2019 | 1.860 | 1.980 | 1.820 | 1.880 | 102,700 | -0.03(-1.57%) |
Dec 19, 2019 | 1.910 | 1.950 | 1.870 | 1.910 | 34,194 | -0.03(-1.55%) |
Dec 18, 2019 | 1.750 | 1.950 | 1.730 | 1.940 | 56,284 | +0.16(+8.99%) |
Dec 17, 2019 | 1.770 | 1.860 | 1.440 | 1.780 | 360,222 | +0.03(+1.71%) |
Dec 16, 2019 | 1.740 | 1.760 | 1.600 | 1.750 | 23,778 | +0.03(+1.74%) |
Dec 13, 2019 | 1.700 | 1.800 | 1.670 | 1.720 | 73,900 | +0.00(+0.00%) |
Dec 12, 2019 | 1.830 | 1.870 | 1.700 | 1.720 | 73,155 | -0.04(-2.27%) |
Dec 11, 2019 | 1.780 | 1.860 | 1.560 | 1.760 | 54,120 | +0.06(+3.54%) |
Dec 10, 2019 | 1.364 | 1.900 | 1.350 | 1.700 | 257,254 | +0.31(+22.29%) |
Dec 09, 2019 | 1.430 | 1.510 | 1.350 | 1.390 | 65,148 | -0.09(-6.08%) |
Dec 06, 2019 | 1.430 | 1.500 | 1.360 | 1.480 | 88,100 | +0.02(+1.37%) |
Dec 05, 2019 | 1.650 | 1.730 | 1.320 | 1.460 | 159,785 | -0.29(-16.57%) |
Dec 04, 2019 | 2.110 | 2.450 | 1.480 | 1.750 | 2,147,919 | +0.11(+6.70%) |
Dec 03, 2019 | 1.670 | 1.720 | 1.620 | 1.640 | 58,768 | -0.11(-6.28%) |