Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.300 | 2.560 | 2.160 | 2.510 | 58,300 | +0.16(+6.81%) |
Feb 27, 2020 | 2.250 | 2.380 | 2.250 | 2.350 | 35,248 | -0.04(-1.67%) |
Feb 26, 2020 | 2.280 | 2.487 | 2.280 | 2.390 | 19,663 | -0.09(-3.63%) |
Feb 25, 2020 | 2.430 | 2.490 | 2.340 | 2.480 | 16,488 | +0.00(+0.00%) |
Feb 24, 2020 | 2.490 | 2.520 | 2.370 | 2.480 | 9,153 | -0.06(-2.36%) |
Feb 21, 2020 | 2.440 | 2.590 | 2.440 | 2.540 | 24,000 | +0.02(+0.79%) |
Feb 20, 2020 | 2.520 | 2.540 | 2.500 | 2.520 | 13,066 | +0.01(+0.40%) |
Feb 19, 2020 | 2.350 | 2.600 | 2.320 | 2.510 | 32,351 | +0.07(+2.87%) |
Feb 18, 2020 | 2.500 | 2.590 | 2.310 | 2.440 | 89,285 | +0.13(+5.63%) |
Feb 14, 2020 | 2.120 | 2.645 | 2.120 | 2.310 | 79,300 | +0.16(+7.44%) |
Feb 13, 2020 | 2.690 | 3.390 | 2.080 | 2.150 | 1,844,461 | -0.31(-12.60%) |
Feb 12, 2020 | 2.520 | 2.760 | 2.450 | 2.460 | 60,516 | +0.05(+2.07%) |
Feb 11, 2020 | 2.220 | 2.522 | 2.100 | 2.410 | 89,917 | +0.31(+14.76%) |
Feb 10, 2020 | 2.000 | 2.315 | 2.000 | 2.100 | 42,837 | +0.10(+5.00%) |
Feb 07, 2020 | 2.150 | 2.150 | 2.000 | 2.000 | 19,700 | -0.10(-4.76%) |
Feb 06, 2020 | 2.130 | 2.380 | 2.070 | 2.100 | 23,570 | +0.08(+3.96%) |
Feb 05, 2020 | 2.250 | 2.399 | 2.020 | 2.020 | 30,457 | -0.20(-9.01%) |
Feb 04, 2020 | 2.420 | 2.420 | 2.210 | 2.220 | 9,550 | +0.01(+0.45%) |
Feb 03, 2020 | 2.350 | 2.460 | 2.200 | 2.210 | 4,172 | -0.22(-9.05%) |
Jan 31, 2020 | 2.411 | 2.704 | 2.410 | 2.430 | 11,600 | +0.02(+0.83%) |
Jan 30, 2020 | 2.566 | 2.566 | 2.410 | 2.410 | 8,699 | -0.14(-5.49%) |
Jan 29, 2020 | 2.670 | 2.750 | 2.540 | 2.550 | 32,348 | -0.13(-4.85%) |
Jan 28, 2020 | 2.510 | 2.740 | 2.290 | 2.680 | 41,940 | +0.32(+13.56%) |
Jan 27, 2020 | 2.680 | 2.690 | 2.353 | 2.360 | 15,614 | -0.37(-13.55%) |
Jan 24, 2020 | 2.860 | 2.879 | 2.550 | 2.730 | 22,300 | -0.15(-5.21%) |
Jan 23, 2020 | 2.910 | 2.910 | 2.860 | 2.880 | 1,659 | -0.04(-1.37%) |
Jan 22, 2020 | 2.930 | 2.990 | 2.890 | 2.920 | 5,230 | -0.11(-3.63%) |
Jan 21, 2020 | 2.910 | 3.030 | 2.860 | 3.030 | 9,519 | +0.11(+3.77%) |
Jan 17, 2020 | 2.970 | 2.970 | 2.920 | 2.920 | 2,100 | -0.06(-2.01%) |
Jan 16, 2020 | 2.950 | 2.980 | 2.910 | 2.980 | 16,536 | +0.05(+1.71%) |
Jan 15, 2020 | 2.910 | 3.060 | 2.910 | 2.930 | 3,300 | +0.01(+0.34%) |
Jan 14, 2020 | 2.970 | 3.127 | 2.920 | 2.920 | 15,550 | -0.03(-1.02%) |
Jan 13, 2020 | 3.150 | 3.190 | 2.931 | 2.950 | 38,458 | -0.19(-6.05%) |
Jan 10, 2020 | 3.050 | 3.200 | 2.994 | 3.140 | 33,700 | +0.11(+3.63%) |
Jan 09, 2020 | 3.005 | 3.093 | 3.000 | 3.030 | 2,227 | +0.08(+2.71%) |
Jan 08, 2020 | 2.850 | 3.200 | 2.850 | 2.950 | 15,006 | -0.15(-4.84%) |
Jan 07, 2020 | 3.040 | 3.240 | 2.945 | 3.100 | 96,121 | +0.18(+6.17%) |
Jan 06, 2020 | 2.900 | 2.940 | 2.800 | 2.920 | 4,352 | +0.02(+0.69%) |
Jan 03, 2020 | 2.920 | 3.000 | 2.790 | 2.900 | 25,300 | -0.02(-0.72%) |
Jan 02, 2020 | 3.050 | 3.050 | 2.840 | 2.921 | 4,873 | +0.05(+1.78%) |
Dec 31, 2019 | 2.850 | 3.080 | 2.820 | 2.870 | 23,000 | +0.11(+3.99%) |
Dec 30, 2019 | 2.810 | 2.890 | 2.700 | 2.760 | 42,116 | -0.10(-3.50%) |
Dec 27, 2019 | 2.840 | 2.910 | 2.840 | 2.860 | 11,400 | +0.00(+0.00%) |
Dec 26, 2019 | 2.880 | 3.095 | 2.820 | 2.860 | 8,661 | -0.08(-2.72%) |
Dec 24, 2019 | 2.970 | 2.970 | 2.810 | 2.940 | 5,600 | +0.08(+2.80%) |
Dec 23, 2019 | 3.060 | 3.060 | 2.860 | 2.860 | 40,609 | -0.32(-10.06%) |
Dec 20, 2019 | 3.180 | 3.180 | 3.000 | 3.180 | 65,500 | +0.03(+0.95%) |
Dec 19, 2019 | 3.110 | 3.250 | 3.110 | 3.150 | 27,582 | -0.01(-0.32%) |
Dec 18, 2019 | 3.230 | 3.300 | 3.100 | 3.160 | 36,498 | +0.00(+0.00%) |
Dec 17, 2019 | 3.060 | 3.363 | 3.060 | 3.160 | 67,639 | +0.08(+2.60%) |
Dec 16, 2019 | 3.030 | 3.300 | 3.010 | 3.080 | 90,758 | -0.12(-3.75%) |
Dec 13, 2019 | 3.010 | 3.290 | 2.920 | 3.200 | 74,100 | +0.12(+3.90%) |
Dec 12, 2019 | 3.290 | 3.440 | 3.020 | 3.080 | 112,993 | -0.12(-3.75%) |
Dec 11, 2019 | 2.790 | 3.310 | 2.780 | 3.200 | 169,678 | +0.31(+10.73%) |
Dec 10, 2019 | 2.830 | 2.912 | 2.770 | 2.890 | 22,284 | +0.04(+1.40%) |
Dec 09, 2019 | 2.830 | 2.930 | 2.810 | 2.850 | 10,578 | +0.00(+0.00%) |
Dec 06, 2019 | 2.700 | 2.850 | 2.700 | 2.850 | 43,800 | +0.15(+5.56%) |
Dec 05, 2019 | 2.720 | 2.910 | 2.650 | 2.700 | 10,559 | +0.07(+2.66%) |
Dec 04, 2019 | 2.770 | 2.940 | 2.630 | 2.630 | 29,381 | -0.07(-2.59%) |
Dec 03, 2019 | 2.700 | 2.860 | 2.550 | 2.700 | 70,433 | +0.08(+3.25%) |