Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.800 | 2.800 | 2.310 | 2.350 | 54,000 | -0.27(-10.31%) |
Feb 27, 2020 | 2.430 | 3.250 | 2.300 | 2.620 | 255,959 | +0.37(+16.44%) |
Feb 26, 2020 | 2.260 | 2.760 | 2.164 | 2.250 | 217,333 | -0.00(-0.18%) |
Feb 25, 2020 | 2.070 | 2.360 | 2.070 | 2.254 | 1,576 | +0.19(+9.02%) |
Feb 24, 2020 | 2.110 | 2.120 | 2.000 | 2.068 | 15,782 | -0.05(-2.47%) |
Feb 21, 2020 | 2.116 | 2.120 | 2.116 | 2.120 | 3,000 | +0.00(+0.05%) |
Feb 20, 2020 | 2.080 | 2.119 | 2.080 | 2.119 | 4,037 | +0.03(+1.39%) |
Feb 19, 2020 | 2.100 | 2.110 | 2.080 | 2.090 | 4,130 | -0.02(-1.17%) |
Feb 18, 2020 | 2.100 | 2.130 | 2.100 | 2.115 | 859 | -0.02(-0.72%) |
Feb 14, 2020 | 2.130 | 2.130 | 2.100 | 2.130 | 1,300 | +0.00(+0.08%) |
Feb 13, 2020 | 2.100 | 2.150 | 2.100 | 2.128 | 11,176 | +0.04(+1.83%) |
Feb 12, 2020 | 2.090 | 2.090 | 2.060 | 2.090 | 6,404 | +0.00(+0.00%) |
Feb 11, 2020 | 2.050 | 2.150 | 2.050 | 2.090 | 29,267 | -0.33(-13.70%) |
Feb 10, 2020 | 2.300 | 2.590 | 2.300 | 2.422 | 4,327 | +0.02(+0.90%) |
Feb 07, 2020 | 2.420 | 2.420 | 2.400 | 2.400 | 300 | -0.09(-3.49%) |
Feb 06, 2020 | 2.495 | 2.565 | 2.481 | 2.487 | 8,159 | -0.01(-0.52%) |
Feb 05, 2020 | 2.500 | 2.500 | 2.465 | 2.500 | 13,362 | +0.03(+1.21%) |
Feb 04, 2020 | 2.420 | 2.500 | 2.420 | 2.470 | 16,287 | +0.05(+2.07%) |
Feb 03, 2020 | 2.460 | 2.570 | 2.420 | 2.420 | 17,067 | -0.03(-1.22%) |
Jan 31, 2020 | 2.500 | 2.520 | 2.430 | 2.450 | 21,800 | +0.00(+0.00%) |
Jan 30, 2020 | 2.380 | 2.560 | 2.380 | 2.450 | 13,846 | +0.03(+1.24%) |
Jan 29, 2020 | 2.410 | 2.420 | 2.380 | 2.420 | 13,560 | -0.01(-0.37%) |
Jan 28, 2020 | 2.400 | 2.506 | 2.400 | 2.429 | 3,688 | +0.03(+1.20%) |
Jan 27, 2020 | 2.410 | 2.470 | 2.400 | 2.400 | 1,802 | -0.08(-3.09%) |
Jan 24, 2020 | 2.494 | 2.580 | 2.410 | 2.477 | 900 | -0.02(-0.95%) |
Jan 23, 2020 | 2.500 | 2.500 | 2.460 | 2.500 | 4,282 | +0.00(+0.02%) |
Jan 22, 2020 | 2.460 | 2.510 | 2.460 | 2.500 | 1,988 | -0.06(-2.34%) |
Jan 21, 2020 | 2.537 | 2.560 | 2.461 | 2.560 | 4,995 | +0.03(+1.14%) |
Jan 17, 2020 | 2.580 | 2.590 | 2.502 | 2.531 | 2,000 | -0.00(-0.04%) |
Jan 16, 2020 | 2.500 | 2.581 | 2.480 | 2.532 | 15,903 | +0.04(+1.65%) |
Jan 15, 2020 | 2.479 | 2.500 | 2.479 | 2.491 | 2,540 | -0.01(-0.28%) |
Jan 14, 2020 | 2.498 | 2.498 | 2.498 | 137 | +0.00(+0.00%) | |
Jan 13, 2020 | 2.440 | 2.500 | 2.430 | 2.498 | 12,056 | +0.10(+4.09%) |
Jan 10, 2020 | 2.400 | 2.400 | 2.400 | 2.400 | 900 | +0.00(+0.00%) |
Jan 09, 2020 | 2.400 | 2.400 | 2.400 | 2.400 | 347 | +0.03(+1.35%) |
Jan 08, 2020 | 2.380 | 2.380 | 2.368 | 2.368 | 634 | -0.00(-0.08%) |
Jan 07, 2020 | 2.450 | 2.450 | 2.357 | 2.370 | 913 | -0.05(-2.07%) |
Jan 06, 2020 | 2.400 | 2.435 | 2.301 | 2.420 | 13,678 | +0.07(+2.98%) |
Jan 03, 2020 | 2.380 | 2.400 | 2.350 | 2.350 | 1,800 | +0.06(+2.62%) |
Dec 31, 2019 | 2.290 | 2.290 | 2.290 | 0 | -0.02(-0.87%) | |
Dec 30, 2019 | 2.360 | 2.360 | 2.310 | 2.310 | 2,394 | -0.06(-2.56%) |
Dec 27, 2019 | 2.338 | 2.371 | 2.338 | 2.371 | 2,400 | -0.01(-0.39%) |
Dec 26, 2019 | 2.330 | 2.389 | 2.319 | 2.380 | 2,097 | +0.05(+2.13%) |
Dec 24, 2019 | 2.380 | 2.380 | 2.320 | 2.330 | 1,200 | -0.01(-0.41%) |
Dec 23, 2019 | 2.197 | 2.359 | 2.180 | 2.340 | 25,009 | +0.13(+5.88%) |
Dec 20, 2019 | 2.270 | 2.270 | 2.190 | 2.210 | 7,500 | +0.00(+0.00%) |
Dec 19, 2019 | 2.290 | 2.290 | 2.170 | 2.210 | 9,152 | +0.00(+0.00%) |
Dec 18, 2019 | 2.170 | 2.279 | 2.170 | 2.210 | 2,825 | -0.04(-1.69%) |
Dec 17, 2019 | 2.250 | 2.310 | 2.247 | 2.248 | 9,463 | -0.02(-0.85%) |
Dec 16, 2019 | 2.256 | 2.269 | 2.250 | 2.267 | 4,594 | +0.02(+0.77%) |
Dec 13, 2019 | 2.253 | 2.325 | 2.250 | 2.250 | 5,700 | -0.08(-3.43%) |
Dec 12, 2019 | 2.330 | 2.330 | 2.330 | 2.330 | 211 | +0.08(+3.56%) |
Dec 11, 2019 | 2.281 | 2.281 | 2.250 | 2.250 | 3,409 | -0.04(-1.75%) |
Dec 10, 2019 | 2.290 | 2.297 | 2.290 | 2.290 | 1,094 | +0.03(+1.33%) |
Dec 09, 2019 | 2.321 | 2.321 | 2.260 | 2.260 | 1,552 | -0.09(-3.83%) |
Dec 06, 2019 | 2.350 | 2.350 | 2.350 | 50 | +0.00(+0.00%) | |
Dec 05, 2019 | 2.300 | 2.350 | 2.283 | 2.350 | 13,357 | +0.04(+1.73%) |
Dec 04, 2019 | 2.400 | 2.400 | 2.310 | 2.310 | 2,255 | -0.09(-3.75%) |
Dec 03, 2019 | 2.380 | 2.400 | 2.264 | 2.400 | 3,512 | +0.03(+1.20%) |