Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.020 | 2.023 | 1.770 | 1.850 | 25,200 | -0.26(-12.32%) |
Feb 27, 2020 | 2.160 | 2.170 | 2.110 | 2.110 | 8,490 | -0.07(-3.21%) |
Feb 26, 2020 | 2.190 | 2.200 | 2.180 | 2.180 | 1,398 | -0.00(-0.23%) |
Feb 25, 2020 | 2.200 | 2.200 | 2.175 | 2.185 | 4,057 | -0.04(-2.02%) |
Feb 24, 2020 | 2.230 | 2.230 | 2.230 | 2.230 | 152 | +0.02(+1.09%) |
Feb 21, 2020 | 2.206 | 2.206 | 2.206 | 2.206 | 200 | -0.05(-2.39%) |
Feb 20, 2020 | 2.350 | 2.350 | 2.159 | 2.260 | 5,840 | +0.04(+2.03%) |
Feb 19, 2020 | 2.316 | 2.316 | 2.130 | 2.215 | 3,353 | +0.10(+4.62%) |
Feb 18, 2020 | 2.210 | 2.213 | 2.117 | 2.117 | 6,095 | -0.08(-3.77%) |
Feb 14, 2020 | 2.204 | 2.204 | 2.200 | 2.200 | 3,100 | -0.03(-1.35%) |
Feb 13, 2020 | 2.258 | 2.350 | 2.230 | 2.230 | 442 | +0.12(+5.69%) |
Feb 12, 2020 | 2.170 | 2.340 | 2.110 | 2.110 | 1,711 | -0.19(-8.33%) |
Feb 11, 2020 | 2.210 | 2.302 | 2.210 | 2.302 | 1,216 | -0.01(-0.36%) |
Feb 10, 2020 | 2.315 | 2.325 | 2.310 | 2.310 | 2,084 | -0.04(-1.91%) |
Feb 07, 2020 | 2.355 | 2.355 | 2.355 | 2.355 | 100 | +0.10(+4.50%) |
Feb 06, 2020 | 2.253 | 2.253 | 2.253 | 19 | +0.00(+0.00%) | |
Feb 05, 2020 | 2.253 | 2.253 | 2.253 | 3 | +0.00(+0.00%) | |
Feb 04, 2020 | 2.265 | 2.265 | 2.163 | 2.253 | 1,837 | +0.11(+5.30%) |
Feb 03, 2020 | 2.140 | 2.140 | 2.140 | 2.140 | 643 | -0.05(-2.07%) |
Jan 31, 2020 | 2.185 | 2.185 | 2.185 | 205 | +0.00(+0.00%) | |
Jan 30, 2020 | 2.050 | 2.400 | 2.050 | 2.185 | 8,098 | -0.05(-2.44%) |
Jan 29, 2020 | 2.250 | 2.250 | 2.240 | 2.240 | 793 | -0.09(-3.86%) |
Jan 28, 2020 | 2.343 | 2.343 | 2.310 | 2.330 | 1,480 | +0.06(+2.64%) |
Jan 27, 2020 | 2.210 | 2.270 | 2.210 | 2.270 | 1,301 | -0.10(-4.22%) |
Jan 24, 2020 | 2.200 | 2.370 | 2.200 | 2.370 | 3,500 | +0.10(+4.41%) |
Jan 23, 2020 | 2.410 | 2.410 | 2.270 | 2.270 | 1,703 | -0.20(-8.10%) |
Jan 22, 2020 | 2.440 | 2.500 | 2.400 | 2.470 | 5,496 | +0.08(+3.35%) |
Jan 21, 2020 | 2.260 | 2.413 | 2.260 | 2.390 | 4,805 | +0.16(+7.17%) |
Jan 17, 2020 | 2.180 | 2.250 | 2.170 | 2.230 | 6,800 | +0.04(+1.83%) |
Jan 16, 2020 | 2.129 | 2.190 | 2.129 | 2.190 | 1,568 | +0.00(+0.00%) |
Jan 15, 2020 | 2.180 | 2.190 | 2.180 | 2.190 | 1,307 | +0.20(+10.07%) |
Jan 14, 2020 | 2.170 | 2.170 | 1.990 | 1.990 | 543 | -0.04(-1.99%) |
Jan 13, 2020 | 2.030 | 2.030 | 2.030 | 2.030 | 287 | -0.04(-1.93%) |
Jan 10, 2020 | 2.100 | 2.104 | 2.060 | 2.070 | 2,200 | -0.05(-2.26%) |
Jan 09, 2020 | 1.910 | 2.118 | 1.910 | 2.118 | 1,425 | +0.21(+10.83%) |
Jan 08, 2020 | 1.988 | 1.988 | 1.911 | 1.911 | 3,062 | -0.03(-1.66%) |
Jan 07, 2020 | 1.944 | 1.991 | 1.943 | 1.943 | 903 | -0.05(-2.35%) |
Jan 06, 2020 | 1.910 | 1.990 | 1.910 | 1.990 | 4,163 | +0.07(+3.65%) |
Jan 03, 2020 | 1.910 | 1.920 | 1.910 | 1.920 | 300 | -0.02(-1.02%) |
Jan 02, 2020 | 2.020 | 2.020 | 1.940 | 1.940 | 2,329 | -0.02(-0.86%) |
Dec 31, 2019 | 1.950 | 1.960 | 1.920 | 1.956 | 13,200 | +0.04(+1.90%) |
Dec 30, 2019 | 1.971 | 1.971 | 1.920 | 1.920 | 6,033 | -0.01(-0.52%) |
Dec 27, 2019 | 1.910 | 1.997 | 1.910 | 1.930 | 5,800 | +0.00(+0.00%) |
Dec 26, 2019 | 1.930 | 1.977 | 1.930 | 1.930 | 13,801 | -0.12(-5.85%) |
Dec 24, 2019 | 2.010 | 2.050 | 2.010 | 2.050 | 2,200 | +0.11(+5.67%) |
Dec 23, 2019 | 1.900 | 2.050 | 1.900 | 1.940 | 11,833 | -0.01(-0.51%) |
Dec 20, 2019 | 1.950 | 1.950 | 1.950 | 64 | +0.00(+0.00%) | |
Dec 19, 2019 | 1.950 | 1.965 | 1.950 | 1.950 | 1,529 | -0.01(-0.52%) |
Dec 18, 2019 | 1.961 | 1.968 | 1.960 | 1.960 | 986 | -0.02(-1.00%) |
Dec 17, 2019 | 1.987 | 1.987 | 1.930 | 1.980 | 2,922 | -0.01(-0.48%) |
Dec 16, 2019 | 2.030 | 2.040 | 1.990 | 1.990 | 4,237 | -0.06(-2.97%) |
Dec 13, 2019 | 2.050 | 2.065 | 2.050 | 2.051 | 800 | -0.01(-0.51%) |
Dec 12, 2019 | 2.050 | 2.061 | 2.040 | 2.061 | 1,987 | +0.01(+0.55%) |
Dec 11, 2019 | 2.009 | 2.070 | 2.009 | 2.050 | 2,101 | +0.00(+0.24%) |
Dec 10, 2019 | 2.060 | 2.120 | 2.020 | 2.045 | 7,019 | -0.01(-0.25%) |
Dec 09, 2019 | 2.080 | 2.080 | 2.050 | 2.050 | 4,944 | +0.00(+0.01%) |
Dec 06, 2019 | 2.050 | 2.090 | 2.050 | 2.050 | 1,300 | -0.02(-0.97%) |
Dec 05, 2019 | 2.060 | 2.090 | 2.060 | 2.070 | 2,013 | +0.02(+0.98%) |
Dec 04, 2019 | 2.060 | 2.105 | 2.050 | 2.050 | 10,418 | -0.01(-0.49%) |
Dec 03, 2019 | 2.060 | 2.060 | 2.060 | 2.060 | 293 | -0.04(-1.90%) |