Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.940 | 2.166 | 1.930 | 2.125 | 3,000 | +0.23(+11.85%) |
Feb 27, 2020 | 1.970 | 2.690 | 1.800 | 1.900 | 61,767 | -0.00(-0.01%) |
Feb 26, 2020 | 1.980 | 1.980 | 1.890 | 1.900 | 1,966 | +0.01(+0.36%) |
Feb 25, 2020 | 2.130 | 2.130 | 1.893 | 1.893 | 1,927 | -0.21(-9.85%) |
Feb 24, 2020 | 2.100 | 2.100 | 2.100 | 2.100 | 4,570 | +0.02(+0.97%) |
Feb 21, 2020 | 2.080 | 2.080 | 2.080 | 2.080 | 600 | +0.02(+0.97%) |
Feb 20, 2020 | 1.917 | 2.068 | 1.917 | 2.060 | 956 | +0.01(+0.49%) |
Feb 19, 2020 | 2.120 | 2.132 | 2.043 | 2.050 | 3,198 | -0.08(-3.60%) |
Feb 18, 2020 | 1.940 | 2.140 | 1.940 | 2.127 | 4,928 | +0.23(+12.31%) |
Feb 14, 2020 | 2.208 | 2.219 | 1.893 | 1.893 | 5,700 | -0.29(-13.15%) |
Feb 13, 2020 | 2.170 | 2.180 | 2.170 | 2.180 | 1,563 | +0.01(+0.63%) |
Feb 12, 2020 | 2.200 | 2.203 | 2.160 | 2.166 | 2,250 | +0.00(+0.06%) |
Feb 11, 2020 | 2.176 | 2.190 | 2.121 | 2.165 | 2,259 | -0.04(-1.69%) |
Feb 10, 2020 | 2.290 | 2.290 | 2.140 | 2.202 | 1,060 | -0.05(-2.12%) |
Feb 07, 2020 | 2.075 | 2.250 | 2.075 | 2.250 | 700 | +0.04(+1.81%) |
Feb 06, 2020 | 2.210 | 2.210 | 2.168 | 2.210 | 746 | -0.03(-1.25%) |
Feb 05, 2020 | 2.270 | 2.270 | 2.110 | 2.238 | 2,330 | -0.01(-0.61%) |
Feb 04, 2020 | 2.200 | 2.253 | 2.200 | 2.252 | 363 | +0.04(+1.80%) |
Feb 03, 2020 | 2.210 | 2.238 | 2.100 | 2.212 | 11,237 | -0.02(-0.81%) |
Jan 31, 2020 | 2.131 | 2.236 | 2.131 | 2.230 | 700 | +0.00(+0.00%) |
Jan 30, 2020 | 2.195 | 2.235 | 2.195 | 2.230 | 1,012 | -0.06(-2.62%) |
Jan 29, 2020 | 2.290 | 2.290 | 2.290 | 2.290 | 396 | +0.04(+1.80%) |
Jan 28, 2020 | 2.240 | 2.360 | 2.240 | 2.250 | 1,394 | -0.07(-3.03%) |
Jan 27, 2020 | 2.235 | 2.370 | 2.235 | 2.320 | 862 | -0.08(-3.33%) |
Jan 24, 2020 | 2.400 | 2.400 | 2.400 | 2.400 | 200 | +0.01(+0.42%) |
Jan 23, 2020 | 2.419 | 2.419 | 2.370 | 2.390 | 4,392 | +0.03(+1.29%) |
Jan 22, 2020 | 2.270 | 2.430 | 2.260 | 2.360 | 2,689 | -0.08(-3.30%) |
Jan 21, 2020 | 2.350 | 2.440 | 2.270 | 2.440 | 1,070 | +0.01(+0.46%) |
Jan 17, 2020 | 2.429 | 2.429 | 2.429 | 2.429 | 100 | +0.00(+0.00%) |
Jan 16, 2020 | 2.429 | 2.429 | 2.429 | 2.429 | 607 | +0.01(+0.37%) |
Jan 15, 2020 | 2.390 | 2.470 | 2.260 | 2.420 | 6,421 | +0.15(+6.61%) |
Jan 14, 2020 | 2.270 | 2.270 | 2.270 | 2.270 | 699 | -0.09(-3.81%) |
Jan 13, 2020 | 2.380 | 2.450 | 2.360 | 2.360 | 889 | +0.00(+0.21%) |
Jan 10, 2020 | 2.300 | 2.360 | 2.300 | 2.355 | 13,000 | +0.07(+3.10%) |
Jan 09, 2020 | 2.456 | 2.480 | 2.247 | 2.284 | 21,731 | -0.09(-3.96%) |
Jan 08, 2020 | 2.319 | 2.440 | 2.239 | 2.378 | 4,518 | +0.04(+1.64%) |
Jan 07, 2020 | 2.220 | 2.350 | 2.130 | 2.340 | 24,444 | +0.18(+8.30%) |
Jan 06, 2020 | 2.240 | 2.330 | 2.050 | 2.161 | 24,666 | +0.00(+0.03%) |
Jan 03, 2020 | 2.100 | 2.170 | 2.100 | 2.160 | 2,100 | -0.07(-3.14%) |
Jan 02, 2020 | 2.310 | 2.330 | 2.100 | 2.230 | 3,225 | +0.03(+1.36%) |
Dec 31, 2019 | 2.139 | 2.271 | 2.139 | 2.200 | 14,300 | +0.00(+0.00%) |
Dec 30, 2019 | 2.380 | 2.380 | 2.200 | 2.200 | 702 | -0.04(-1.79%) |
Dec 27, 2019 | 2.450 | 2.450 | 2.110 | 2.240 | 3,300 | -0.20(-8.38%) |
Dec 26, 2019 | 2.393 | 2.445 | 2.330 | 2.445 | 762 | -0.10(-4.12%) |
Dec 24, 2019 | 2.550 | 2.550 | 2.550 | 2.550 | 100 | +0.13(+5.37%) |
Dec 23, 2019 | 2.600 | 2.600 | 2.420 | 2.420 | 2,214 | -0.16(-6.20%) |
Dec 20, 2019 | 2.770 | 2.880 | 2.550 | 2.580 | 5,600 | -0.15(-5.52%) |
Dec 19, 2019 | 2.760 | 2.760 | 2.731 | 2.731 | 788 | -0.02(-0.70%) |
Dec 18, 2019 | 2.750 | 2.750 | 2.750 | 2.750 | 143 | +0.00(+0.00%) |
Dec 17, 2019 | 2.750 | 2.750 | 2.750 | 2.750 | 395 | +0.00(+0.00%) |
Dec 16, 2019 | 2.683 | 2.771 | 2.683 | 2.750 | 713 | +0.21(+8.11%) |
Dec 13, 2019 | 2.200 | 2.620 | 2.200 | 2.544 | 10,300 | -0.12(-4.37%) |
Dec 12, 2019 | 2.660 | 2.660 | 2.660 | 2.660 | 264 | +0.00(+0.00%) |
Dec 11, 2019 | 2.660 | 2.673 | 2.563 | 2.660 | 1,300 | -0.03(-1.00%) |
Dec 10, 2019 | 2.843 | 2.843 | 2.682 | 2.687 | 729 | +0.05(+1.78%) |
Dec 09, 2019 | 2.950 | 2.950 | 2.486 | 2.640 | 3,080 | -0.17(-6.05%) |
Dec 06, 2019 | 2.780 | 2.810 | 2.690 | 2.810 | 2,000 | +0.03(+0.91%) |
Dec 05, 2019 | 2.500 | 2.936 | 2.500 | 2.785 | 1,819 | +0.30(+12.29%) |
Dec 04, 2019 | 2.482 | 2.486 | 2.480 | 2.480 | 5,282 | -0.01(-0.26%) |
Dec 03, 2019 | 2.500 | 2.512 | 2.486 | 2.486 | 753 | -0.14(-5.50%) |