Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.680 | 2.890 | 2.650 | 2.660 | 158,100 | -0.21(-7.32%) |
Feb 27, 2020 | 2.920 | 2.920 | 2.750 | 2.870 | 112,005 | -0.02(-0.69%) |
Feb 26, 2020 | 2.750 | 3.000 | 2.750 | 2.890 | 223,074 | +0.16(+5.86%) |
Feb 25, 2020 | 2.800 | 2.820 | 2.699 | 2.730 | 107,324 | -0.01(-0.36%) |
Feb 24, 2020 | 2.600 | 2.760 | 2.580 | 2.740 | 127,319 | -0.01(-0.36%) |
Feb 21, 2020 | 2.750 | 2.807 | 2.650 | 2.750 | 124,500 | -0.04(-1.43%) |
Feb 20, 2020 | 2.800 | 2.860 | 2.720 | 2.790 | 55,656 | -0.03(-1.06%) |
Feb 19, 2020 | 2.970 | 2.970 | 2.780 | 2.820 | 99,418 | -0.08(-2.76%) |
Feb 18, 2020 | 2.960 | 2.990 | 2.750 | 2.900 | 125,520 | +0.08(+2.84%) |
Feb 14, 2020 | 2.890 | 2.990 | 2.540 | 2.820 | 253,200 | -0.11(-3.75%) |
Feb 13, 2020 | 3.080 | 3.101 | 2.850 | 2.930 | 153,037 | -0.13(-4.25%) |
Feb 12, 2020 | 3.100 | 3.100 | 3.010 | 3.060 | 130,951 | +0.03(+1.06%) |
Feb 11, 2020 | 2.970 | 3.080 | 2.960 | 3.028 | 141,140 | +0.08(+2.64%) |
Feb 10, 2020 | 3.030 | 3.220 | 2.850 | 2.950 | 358,368 | +0.03(+1.03%) |
Feb 07, 2020 | 2.990 | 3.080 | 2.754 | 2.920 | 123,800 | -0.02(-0.68%) |
Feb 06, 2020 | 2.690 | 3.110 | 2.690 | 2.940 | 593,398 | +0.25(+9.29%) |
Feb 05, 2020 | 2.430 | 2.720 | 2.410 | 2.690 | 360,055 | +0.29(+12.08%) |
Feb 04, 2020 | 2.300 | 2.450 | 2.150 | 2.400 | 60,043 | +0.12(+5.26%) |
Feb 03, 2020 | 2.260 | 2.300 | 2.200 | 2.280 | 40,851 | -0.02(-0.87%) |
Jan 31, 2020 | 2.300 | 2.440 | 2.230 | 2.300 | 56,500 | -0.05(-2.13%) |
Jan 30, 2020 | 2.330 | 2.440 | 2.250 | 2.350 | 40,344 | -0.01(-0.42%) |
Jan 29, 2020 | 2.370 | 2.392 | 2.319 | 2.360 | 55,637 | +0.00(+0.01%) |
Jan 28, 2020 | 2.300 | 2.400 | 2.260 | 2.360 | 96,402 | +0.06(+2.60%) |
Jan 27, 2020 | 2.400 | 2.420 | 2.290 | 2.300 | 80,018 | -0.14(-5.74%) |
Jan 24, 2020 | 2.450 | 2.490 | 2.340 | 2.440 | 72,400 | -0.01(-0.41%) |
Jan 23, 2020 | 2.530 | 2.550 | 2.380 | 2.450 | 104,879 | -0.06(-2.39%) |
Jan 22, 2020 | 2.500 | 2.523 | 2.400 | 2.510 | 77,759 | +0.03(+1.21%) |
Jan 21, 2020 | 2.540 | 2.550 | 2.430 | 2.480 | 75,139 | -0.04(-1.59%) |
Jan 17, 2020 | 2.550 | 2.590 | 2.475 | 2.520 | 76,600 | +0.02(+0.80%) |
Jan 16, 2020 | 2.400 | 2.539 | 2.390 | 2.500 | 198,704 | +0.06(+2.67%) |
Jan 15, 2020 | 2.400 | 2.460 | 2.370 | 2.435 | 87,385 | +0.04(+1.88%) |
Jan 14, 2020 | 2.410 | 2.450 | 2.330 | 2.390 | 125,701 | -0.04(-1.65%) |
Jan 13, 2020 | 2.470 | 2.500 | 2.400 | 2.430 | 63,659 | -0.04(-1.62%) |
Jan 10, 2020 | 2.350 | 2.490 | 2.336 | 2.470 | 155,300 | +0.10(+4.22%) |
Jan 09, 2020 | 2.320 | 2.420 | 2.150 | 2.370 | 157,360 | +0.04(+1.72%) |
Jan 08, 2020 | 2.330 | 2.360 | 2.200 | 2.330 | 237,616 | -0.01(-0.43%) |
Jan 07, 2020 | 2.390 | 2.400 | 2.260 | 2.340 | 81,889 | -0.07(-2.90%) |
Jan 06, 2020 | 2.330 | 2.525 | 2.330 | 2.410 | 100,721 | +0.06(+2.55%) |
Jan 03, 2020 | 2.360 | 2.490 | 2.290 | 2.350 | 209,200 | -0.09(-3.69%) |
Jan 02, 2020 | 2.590 | 2.600 | 2.380 | 2.440 | 332,271 | -0.09(-3.56%) |
Dec 31, 2019 | 2.600 | 2.630 | 2.500 | 2.530 | 208,000 | -0.05(-1.94%) |
Dec 30, 2019 | 2.400 | 2.700 | 2.350 | 2.580 | 710,975 | -0.01(-0.39%) |
Dec 27, 2019 | 2.290 | 2.606 | 2.280 | 2.590 | 646,000 | +0.35(+15.62%) |
Dec 26, 2019 | 2.150 | 2.285 | 2.140 | 2.240 | 343,931 | +0.08(+3.70%) |
Dec 24, 2019 | 2.130 | 2.170 | 2.070 | 2.160 | 37,100 | +0.02(+0.93%) |
Dec 23, 2019 | 2.150 | 2.150 | 2.070 | 2.140 | 47,464 | +0.03(+1.42%) |
Dec 20, 2019 | 2.060 | 2.110 | 2.050 | 2.110 | 103,400 | +0.05(+2.43%) |
Dec 19, 2019 | 2.090 | 2.110 | 2.000 | 2.060 | 223,315 | +0.01(+0.49%) |
Dec 18, 2019 | 1.990 | 2.100 | 1.990 | 2.050 | 67,271 | +0.07(+3.54%) |
Dec 17, 2019 | 2.150 | 2.200 | 1.900 | 1.980 | 222,313 | -0.12(-5.71%) |
Dec 16, 2019 | 2.190 | 2.280 | 2.100 | 2.100 | 264,169 | -0.08(-3.67%) |
Dec 13, 2019 | 2.170 | 2.190 | 2.120 | 2.180 | 110,500 | +0.03(+1.40%) |
Dec 12, 2019 | 2.090 | 2.200 | 2.060 | 2.150 | 383,385 | +0.08(+3.86%) |
Dec 11, 2019 | 1.930 | 2.130 | 1.930 | 2.070 | 276,858 | +0.15(+7.81%) |
Dec 10, 2019 | 1.960 | 1.990 | 1.850 | 1.920 | 134,157 | -0.02(-1.03%) |
Dec 09, 2019 | 2.020 | 2.090 | 1.900 | 1.940 | 340,734 | -0.02(-1.02%) |
Dec 06, 2019 | 1.900 | 1.990 | 1.885 | 1.960 | 293,800 | +0.08(+4.26%) |
Dec 05, 2019 | 1.820 | 1.960 | 1.760 | 1.880 | 460,800 | +0.05(+2.73%) |
Dec 04, 2019 | 1.770 | 1.850 | 1.720 | 1.830 | 118,594 | +0.02(+1.10%) |
Dec 03, 2019 | 1.850 | 1.850 | 1.760 | 1.810 | 39,856 | -0.02(-1.09%) |