Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.250 | 2.340 | 2.121 | 2.254 | 371,800 | -0.21(-8.37%) |
Feb 27, 2020 | 2.610 | 2.610 | 2.400 | 2.460 | 234,844 | -0.25(-9.23%) |
Feb 26, 2020 | 2.700 | 2.750 | 2.570 | 2.710 | 190,502 | -0.01(-0.37%) |
Feb 25, 2020 | 2.900 | 2.930 | 2.660 | 2.720 | 304,643 | -0.16(-5.56%) |
Feb 24, 2020 | 2.730 | 2.900 | 2.630 | 2.880 | 443,169 | +0.07(+2.49%) |
Feb 21, 2020 | 2.690 | 2.850 | 2.680 | 2.810 | 197,100 | +0.13(+4.85%) |
Feb 20, 2020 | 2.780 | 2.940 | 2.630 | 2.680 | 357,661 | -0.19(-6.62%) |
Feb 19, 2020 | 3.050 | 3.050 | 2.670 | 2.870 | 686,941 | -0.16(-5.28%) |
Feb 18, 2020 | 2.800 | 3.100 | 2.800 | 3.030 | 969,649 | +0.36(+13.70%) |
Feb 14, 2020 | 2.800 | 2.810 | 2.650 | 2.665 | 327,300 | +0.04(+1.72%) |
Feb 13, 2020 | 2.640 | 2.710 | 2.576 | 2.620 | 184,634 | -0.02(-0.76%) |
Feb 12, 2020 | 2.620 | 2.750 | 2.600 | 2.640 | 214,700 | +0.07(+2.72%) |
Feb 11, 2020 | 2.470 | 2.690 | 2.470 | 2.570 | 458,378 | +0.20(+8.44%) |
Feb 10, 2020 | 2.550 | 2.550 | 2.320 | 2.370 | 235,689 | -0.07(-2.87%) |
Feb 07, 2020 | 2.450 | 2.540 | 2.400 | 2.440 | 158,800 | +0.04(+1.67%) |
Feb 06, 2020 | 2.390 | 2.580 | 2.300 | 2.400 | 266,879 | +0.05(+2.13%) |
Feb 05, 2020 | 2.280 | 2.360 | 2.270 | 2.350 | 90,523 | +0.10(+4.44%) |
Feb 04, 2020 | 2.300 | 2.460 | 2.220 | 2.250 | 426,126 | +0.05(+2.27%) |
Feb 03, 2020 | 2.240 | 2.290 | 2.170 | 2.200 | 137,297 | -0.03(-1.35%) |
Jan 31, 2020 | 2.310 | 2.380 | 2.100 | 2.230 | 260,200 | -0.07(-3.04%) |
Jan 30, 2020 | 2.450 | 2.501 | 2.300 | 2.300 | 502,334 | -0.10(-4.17%) |
Jan 29, 2020 | 2.090 | 2.550 | 2.050 | 2.400 | 766,524 | +0.40(+20.00%) |
Jan 28, 2020 | 2.010 | 2.030 | 1.920 | 2.000 | 97,740 | +0.05(+2.56%) |
Jan 27, 2020 | 2.010 | 2.075 | 1.920 | 1.950 | 144,055 | -0.04(-2.01%) |
Jan 24, 2020 | 1.980 | 2.040 | 1.960 | 1.990 | 29,500 | -0.02(-1.12%) |
Jan 23, 2020 | 2.060 | 2.090 | 1.976 | 2.013 | 63,851 | -0.03(-1.35%) |
Jan 22, 2020 | 2.140 | 2.150 | 2.040 | 2.040 | 66,417 | -0.05(-2.39%) |
Jan 21, 2020 | 2.250 | 2.250 | 2.050 | 2.090 | 131,779 | -0.06(-2.79%) |
Jan 17, 2020 | 2.150 | 2.200 | 2.130 | 2.150 | 82,800 | +0.04(+1.90%) |
Jan 16, 2020 | 2.110 | 2.150 | 2.067 | 2.110 | 55,658 | +0.05(+2.43%) |
Jan 15, 2020 | 2.120 | 2.140 | 2.010 | 2.060 | 63,990 | -0.03(-1.44%) |
Jan 14, 2020 | 2.100 | 2.130 | 2.080 | 2.090 | 92,166 | +0.01(+0.48%) |
Jan 13, 2020 | 2.130 | 2.150 | 2.000 | 2.080 | 161,117 | +0.03(+1.46%) |
Jan 10, 2020 | 1.890 | 2.160 | 1.890 | 2.050 | 271,700 | +0.16(+8.47%) |
Jan 09, 2020 | 1.890 | 1.920 | 1.830 | 1.890 | 130,026 | +0.07(+3.85%) |
Jan 08, 2020 | 1.760 | 1.850 | 1.750 | 1.820 | 79,872 | +0.03(+1.68%) |
Jan 07, 2020 | 1.750 | 1.840 | 1.750 | 1.790 | 75,606 | +0.01(+0.56%) |
Jan 06, 2020 | 1.790 | 1.850 | 1.760 | 1.780 | 32,374 | -0.06(-3.26%) |
Jan 03, 2020 | 1.850 | 1.881 | 1.710 | 1.840 | 24,100 | -0.01(-0.54%) |
Jan 02, 2020 | 1.800 | 1.870 | 1.800 | 1.850 | 15,361 | +0.06(+3.35%) |
Dec 31, 2019 | 1.800 | 1.880 | 1.740 | 1.790 | 85,400 | +0.05(+2.91%) |
Dec 30, 2019 | 1.730 | 1.855 | 1.710 | 1.739 | 96,359 | -0.02(-1.17%) |
Dec 27, 2019 | 1.720 | 1.780 | 1.680 | 1.760 | 38,300 | +0.04(+2.56%) |
Dec 26, 2019 | 1.640 | 1.750 | 1.640 | 1.716 | 13,285 | +0.06(+3.69%) |
Dec 24, 2019 | 1.660 | 1.730 | 1.610 | 1.655 | 18,000 | -0.03(-2.07%) |
Dec 23, 2019 | 1.610 | 1.690 | 1.610 | 1.690 | 45,473 | +0.08(+4.97%) |
Dec 20, 2019 | 1.680 | 1.690 | 1.610 | 1.610 | 44,000 | -0.03(-1.83%) |
Dec 19, 2019 | 1.700 | 1.750 | 1.630 | 1.640 | 81,183 | -0.10(-5.75%) |
Dec 18, 2019 | 1.720 | 1.780 | 1.650 | 1.740 | 37,402 | -0.02(-1.14%) |
Dec 17, 2019 | 1.680 | 1.830 | 1.650 | 1.760 | 53,896 | +0.08(+4.76%) |
Dec 16, 2019 | 1.670 | 1.690 | 1.635 | 1.680 | 25,172 | -0.02(-1.18%) |
Dec 13, 2019 | 1.690 | 1.850 | 1.650 | 1.700 | 30,700 | +0.01(+0.59%) |
Dec 12, 2019 | 1.660 | 1.690 | 1.610 | 1.690 | 39,862 | +0.07(+4.32%) |
Dec 11, 2019 | 1.630 | 1.684 | 1.610 | 1.620 | 20,589 | +0.02(+1.25%) |
Dec 10, 2019 | 1.659 | 1.680 | 1.598 | 1.600 | 42,448 | -0.07(-4.19%) |
Dec 09, 2019 | 1.700 | 1.710 | 1.620 | 1.670 | 44,645 | +0.01(+0.60%) |
Dec 06, 2019 | 1.700 | 1.739 | 1.660 | 1.660 | 16,400 | -0.04(-2.35%) |
Dec 05, 2019 | 1.660 | 1.710 | 1.635 | 1.700 | 11,083 | +0.07(+4.29%) |
Dec 04, 2019 | 1.720 | 1.730 | 1.630 | 1.630 | 17,887 | -0.06(-3.55%) |
Dec 03, 2019 | 1.730 | 1.730 | 1.680 | 1.690 | 8,355 | +0.00(+0.00%) |