Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.010 | 2.160 | 2.000 | 2.060 | 503,300 | -0.01(-0.48%) |
Feb 27, 2020 | 2.230 | 2.300 | 2.040 | 2.070 | 630,479 | -0.22(-9.61%) |
Feb 26, 2020 | 2.390 | 2.450 | 2.200 | 2.290 | 458,712 | -0.10(-4.18%) |
Feb 25, 2020 | 2.590 | 2.680 | 2.350 | 2.390 | 365,468 | -0.16(-6.27%) |
Feb 24, 2020 | 2.670 | 2.740 | 2.520 | 2.550 | 678,645 | -0.27(-9.57%) |
Feb 21, 2020 | 2.760 | 2.870 | 2.640 | 2.820 | 361,000 | +0.07(+2.55%) |
Feb 20, 2020 | 2.540 | 2.770 | 2.540 | 2.750 | 728,429 | +0.22(+8.70%) |
Feb 19, 2020 | 2.570 | 2.690 | 2.495 | 2.530 | 504,708 | -0.01(-0.39%) |
Feb 18, 2020 | 2.410 | 2.565 | 2.370 | 2.540 | 502,219 | +0.14(+5.83%) |
Feb 14, 2020 | 2.380 | 2.430 | 2.340 | 2.400 | 269,500 | +0.02(+0.84%) |
Feb 13, 2020 | 2.420 | 2.450 | 2.360 | 2.380 | 256,122 | -0.06(-2.46%) |
Feb 12, 2020 | 2.460 | 2.510 | 2.390 | 2.440 | 437,172 | -0.01(-0.41%) |
Feb 11, 2020 | 2.420 | 2.510 | 2.350 | 2.450 | 462,570 | +0.02(+0.82%) |
Feb 10, 2020 | 2.370 | 2.450 | 2.310 | 2.430 | 242,385 | +0.08(+3.40%) |
Feb 07, 2020 | 2.440 | 2.465 | 2.330 | 2.350 | 531,600 | -0.10(-4.08%) |
Feb 06, 2020 | 2.570 | 2.620 | 2.410 | 2.450 | 507,961 | -0.09(-3.54%) |
Feb 05, 2020 | 2.430 | 2.580 | 2.340 | 2.540 | 558,495 | +0.14(+5.83%) |
Feb 04, 2020 | 2.540 | 2.570 | 2.330 | 2.400 | 796,475 | -0.11(-4.38%) |
Feb 03, 2020 | 2.690 | 2.720 | 2.460 | 2.510 | 758,057 | -0.17(-6.34%) |
Jan 31, 2020 | 2.870 | 2.905 | 2.600 | 2.680 | 641,900 | -0.18(-6.29%) |
Jan 30, 2020 | 2.780 | 2.950 | 2.650 | 2.860 | 420,520 | +0.12(+4.38%) |
Jan 29, 2020 | 2.710 | 2.800 | 2.610 | 2.740 | 395,842 | +0.05(+1.86%) |
Jan 28, 2020 | 2.630 | 2.837 | 2.560 | 2.690 | 322,613 | +0.09(+3.46%) |
Jan 27, 2020 | 2.650 | 2.650 | 2.410 | 2.600 | 325,791 | -0.05(-1.89%) |
Jan 24, 2020 | 2.770 | 2.970 | 2.605 | 2.650 | 546,900 | -0.09(-3.28%) |
Jan 23, 2020 | 2.860 | 2.890 | 2.725 | 2.740 | 382,328 | -0.15(-5.19%) |
Jan 22, 2020 | 3.200 | 3.250 | 2.880 | 2.890 | 494,240 | -0.29(-9.12%) |
Jan 21, 2020 | 2.980 | 3.340 | 2.980 | 3.180 | 396,678 | +0.20(+6.71%) |
Jan 17, 2020 | 3.330 | 3.460 | 2.890 | 2.980 | 634,000 | -0.21(-6.58%) |
Jan 16, 2020 | 3.200 | 3.320 | 2.950 | 3.190 | 625,930 | +0.04(+1.27%) |
Jan 15, 2020 | 2.760 | 3.230 | 2.730 | 3.150 | 966,253 | +0.42(+15.38%) |
Jan 14, 2020 | 2.580 | 2.890 | 2.550 | 2.730 | 433,829 | +0.16(+6.23%) |
Jan 13, 2020 | 2.710 | 2.710 | 2.440 | 2.570 | 424,452 | -0.12(-4.46%) |
Jan 10, 2020 | 2.900 | 2.923 | 2.670 | 2.690 | 748,000 | -0.17(-5.94%) |
Jan 09, 2020 | 2.750 | 3.100 | 2.600 | 2.860 | 1,098,935 | +0.15(+5.54%) |
Jan 08, 2020 | 2.510 | 2.750 | 2.440 | 2.710 | 425,555 | +0.23(+9.27%) |
Jan 07, 2020 | 2.410 | 2.580 | 2.360 | 2.480 | 201,194 | +0.09(+3.77%) |
Jan 06, 2020 | 2.430 | 2.520 | 2.370 | 2.390 | 252,838 | -0.08(-3.24%) |
Jan 03, 2020 | 2.700 | 2.730 | 2.450 | 2.470 | 398,300 | -0.21(-7.84%) |
Jan 02, 2020 | 2.600 | 2.790 | 2.420 | 2.680 | 652,826 | +0.10(+3.88%) |
Dec 31, 2019 | 2.370 | 2.600 | 2.300 | 2.580 | 463,800 | +0.20(+8.40%) |
Dec 30, 2019 | 2.480 | 2.490 | 2.350 | 2.380 | 486,228 | -0.11(-4.42%) |
Dec 27, 2019 | 2.620 | 2.659 | 2.375 | 2.490 | 737,200 | -0.08(-3.11%) |
Dec 26, 2019 | 2.420 | 2.710 | 2.400 | 2.570 | 1,263,095 | +0.17(+7.08%) |
Dec 24, 2019 | 2.300 | 2.425 | 2.255 | 2.400 | 762,800 | +0.12(+5.26%) |
Dec 23, 2019 | 2.250 | 2.380 | 2.160 | 2.280 | 1,080,993 | +0.06(+2.70%) |
Dec 20, 2019 | 2.170 | 2.290 | 2.170 | 2.220 | 970,300 | +0.01(+0.45%) |
Dec 19, 2019 | 2.180 | 2.280 | 2.040 | 2.210 | 1,047,461 | +0.02(+0.91%) |
Dec 18, 2019 | 2.210 | 2.260 | 2.160 | 2.190 | 623,454 | -0.05(-2.23%) |
Dec 17, 2019 | 2.240 | 2.290 | 2.200 | 2.240 | 498,042 | -0.01(-0.44%) |
Dec 16, 2019 | 2.400 | 2.450 | 2.210 | 2.250 | 363,375 | -0.13(-5.46%) |
Dec 13, 2019 | 2.740 | 2.790 | 2.371 | 2.380 | 538,600 | -0.32(-11.85%) |
Dec 12, 2019 | 2.770 | 2.900 | 2.680 | 2.700 | 317,124 | -0.11(-3.91%) |
Dec 11, 2019 | 2.950 | 3.000 | 2.620 | 2.810 | 863,837 | +0.07(+2.55%) |
Dec 10, 2019 | 2.500 | 2.760 | 2.430 | 2.740 | 747,320 | +0.27(+10.93%) |
Dec 09, 2019 | 2.350 | 2.560 | 2.350 | 2.470 | 871,969 | +0.14(+6.01%) |
Dec 06, 2019 | 2.290 | 2.370 | 2.220 | 2.330 | 400,500 | +0.04(+1.75%) |
Dec 05, 2019 | 2.210 | 2.326 | 2.120 | 2.290 | 419,042 | +0.08(+3.62%) |
Dec 04, 2019 | 2.360 | 2.360 | 2.160 | 2.210 | 771,488 | -0.14(-5.96%) |
Dec 03, 2019 | 2.070 | 2.370 | 2.000 | 2.350 | 3,807,523 | +0.28(+13.53%) |