Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.020 | 2.150 | 1.915 | 2.070 | 2,141,700 | -0.07(-3.27%) |
Feb 27, 2020 | 2.140 | 2.290 | 1.970 | 2.140 | 1,937,345 | +0.10(+4.90%) |
Feb 26, 2020 | 2.360 | 2.360 | 2.000 | 2.040 | 4,249,477 | -0.31(-13.19%) |
Feb 25, 2020 | 2.530 | 2.535 | 2.335 | 2.350 | 1,736,920 | -0.17(-6.75%) |
Feb 24, 2020 | 2.520 | 2.540 | 2.470 | 2.520 | 837,062 | -0.07(-2.70%) |
Feb 21, 2020 | 2.600 | 2.630 | 2.540 | 2.590 | 1,078,600 | -0.01(-0.38%) |
Feb 20, 2020 | 2.650 | 2.690 | 2.590 | 2.600 | 1,558,160 | -0.06(-2.26%) |
Feb 19, 2020 | 2.690 | 2.730 | 2.650 | 2.660 | 795,616 | +0.00(+0.00%) |
Feb 18, 2020 | 2.720 | 2.760 | 2.660 | 2.660 | 657,272 | -0.07(-2.56%) |
Feb 14, 2020 | 2.710 | 2.760 | 2.665 | 2.730 | 722,200 | +0.03(+1.11%) |
Feb 13, 2020 | 2.700 | 2.760 | 2.690 | 2.700 | 459,067 | +0.00(+0.00%) |
Feb 12, 2020 | 2.710 | 2.750 | 2.650 | 2.700 | 702,459 | +0.03(+1.12%) |
Feb 11, 2020 | 2.610 | 2.685 | 2.580 | 2.670 | 584,239 | +0.08(+3.09%) |
Feb 10, 2020 | 2.660 | 2.670 | 2.580 | 2.590 | 541,884 | -0.08(-3.00%) |
Feb 07, 2020 | 2.720 | 2.730 | 2.580 | 2.670 | 1,271,200 | -0.07(-2.55%) |
Feb 06, 2020 | 2.850 | 2.850 | 2.740 | 2.740 | 986,285 | -0.06(-2.14%) |
Feb 05, 2020 | 2.810 | 2.820 | 2.770 | 2.800 | 979,013 | +0.03(+1.08%) |
Feb 04, 2020 | 2.820 | 2.865 | 2.740 | 2.770 | 1,021,870 | -0.01(-0.36%) |
Feb 03, 2020 | 2.680 | 2.800 | 2.680 | 2.780 | 735,808 | +0.05(+1.83%) |
Jan 31, 2020 | 2.800 | 2.800 | 2.680 | 2.730 | 1,372,600 | -0.08(-2.85%) |
Jan 30, 2020 | 2.800 | 2.840 | 2.750 | 2.810 | 1,107,834 | -0.05(-1.75%) |
Jan 29, 2020 | 2.870 | 2.900 | 2.840 | 2.860 | 613,423 | +0.00(+0.00%) |
Jan 28, 2020 | 2.880 | 2.910 | 2.850 | 2.860 | 678,625 | +0.00(+0.00%) |
Jan 27, 2020 | 2.800 | 2.890 | 2.760 | 2.860 | 1,337,969 | -0.05(-1.72%) |
Jan 24, 2020 | 3.010 | 3.020 | 2.880 | 2.910 | 1,013,100 | -0.09(-3.00%) |
Jan 23, 2020 | 3.020 | 3.090 | 2.960 | 3.000 | 1,022,902 | -0.05(-1.64%) |
Jan 22, 2020 | 3.050 | 3.100 | 2.940 | 3.050 | 2,237,191 | +0.02(+0.66%) |
Jan 21, 2020 | 3.020 | 3.100 | 3.000 | 3.030 | 1,232,971 | -0.01(-0.33%) |
Jan 17, 2020 | 3.030 | 3.095 | 2.990 | 3.040 | 679,900 | +0.03(+1.00%) |
Jan 16, 2020 | 2.930 | 3.030 | 2.930 | 3.010 | 1,150,306 | +0.05(+1.69%) |
Jan 15, 2020 | 2.880 | 3.000 | 2.855 | 2.960 | 1,701,100 | +0.09(+3.14%) |
Jan 14, 2020 | 2.920 | 2.920 | 2.830 | 2.870 | 1,032,352 | -0.03(-1.03%) |
Jan 13, 2020 | 2.860 | 3.015 | 2.840 | 2.900 | 2,769,616 | +0.06(+2.11%) |
Jan 10, 2020 | 2.830 | 2.870 | 2.800 | 2.840 | 2,172,800 | +0.02(+0.71%) |
Jan 09, 2020 | 2.770 | 2.860 | 2.750 | 2.820 | 1,202,927 | +0.05(+1.81%) |
Jan 08, 2020 | 2.770 | 2.800 | 2.700 | 2.770 | 2,051,260 | -0.02(-0.72%) |
Jan 07, 2020 | 2.840 | 2.860 | 2.760 | 2.790 | 1,175,463 | -0.06(-2.11%) |
Jan 06, 2020 | 2.880 | 2.920 | 2.810 | 2.850 | 2,607,558 | -0.04(-1.38%) |
Jan 03, 2020 | 2.920 | 2.980 | 2.865 | 2.890 | 1,544,900 | -0.05(-1.70%) |
Jan 02, 2020 | 2.890 | 3.020 | 2.870 | 2.940 | 3,657,737 | +0.08(+2.80%) |
Dec 31, 2019 | 2.840 | 2.890 | 2.810 | 2.860 | 2,152,700 | +0.00(+0.00%) |
Dec 30, 2019 | 2.850 | 2.910 | 2.840 | 2.860 | 1,785,590 | +0.01(+0.35%) |
Dec 27, 2019 | 2.880 | 2.885 | 2.810 | 2.850 | 1,741,700 | -0.03(-1.04%) |
Dec 26, 2019 | 2.850 | 2.900 | 2.834 | 2.880 | 1,072,985 | +0.03(+1.05%) |
Dec 24, 2019 | 2.770 | 2.860 | 2.760 | 2.850 | 1,071,500 | +0.08(+2.89%) |
Dec 23, 2019 | 2.670 | 2.850 | 2.670 | 2.770 | 3,699,438 | +0.10(+3.75%) |
Dec 20, 2019 | 2.650 | 2.680 | 2.610 | 2.670 | 3,455,700 | +0.02(+0.75%) |
Dec 19, 2019 | 2.610 | 2.690 | 2.600 | 2.650 | 3,613,080 | +0.05(+1.92%) |
Dec 18, 2019 | 2.530 | 2.620 | 2.530 | 2.600 | 2,446,540 | +0.06(+2.36%) |
Dec 17, 2019 | 2.530 | 2.560 | 2.520 | 2.540 | 1,881,376 | +0.02(+0.79%) |
Dec 16, 2019 | 2.600 | 2.695 | 2.510 | 2.520 | 2,869,111 | -0.08(-3.08%) |
Dec 13, 2019 | 2.520 | 2.610 | 2.490 | 2.600 | 2,944,400 | +0.08(+3.17%) |
Dec 12, 2019 | 2.490 | 2.565 | 2.460 | 2.520 | 1,422,552 | +0.02(+0.80%) |
Dec 11, 2019 | 2.490 | 2.555 | 2.470 | 2.500 | 2,307,346 | +0.00(+0.00%) |
Dec 10, 2019 | 2.540 | 2.565 | 2.470 | 2.500 | 2,909,406 | -0.05(-1.96%) |
Dec 09, 2019 | 2.580 | 2.670 | 2.540 | 2.550 | 2,323,504 | -0.05(-1.92%) |
Dec 06, 2019 | 2.520 | 2.655 | 2.520 | 2.600 | 4,320,200 | +0.00(+0.00%) |
Dec 05, 2019 | 2.580 | 2.600 | 2.560 | 2.600 | 2,345,043 | +0.02(+0.78%) |
Dec 04, 2019 | 2.610 | 2.620 | 2.520 | 2.580 | 2,223,723 | -0.02(-0.77%) |
Dec 03, 2019 | 2.500 | 2.610 | 2.455 | 2.600 | 3,004,488 | -0.01(-0.38%) |