Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.140 | 3.140 | 3.140 | 3.140 | 200 | -0.05(-1.57%) |
Feb 27, 2020 | 2.990 | 3.190 | 2.800 | 3.190 | 3,949 | +0.33(+11.73%) |
Feb 26, 2020 | 3.100 | 3.200 | 2.855 | 2.855 | 2,275 | -0.06(-2.05%) |
Feb 25, 2020 | 3.027 | 3.180 | 2.860 | 2.915 | 5,045 | -0.24(-7.47%) |
Feb 24, 2020 | 2.890 | 3.150 | 2.870 | 3.150 | 2,260 | -0.05(-1.56%) |
Feb 21, 2020 | 3.300 | 3.350 | 3.185 | 3.200 | 5,900 | +0.06(+1.89%) |
Feb 20, 2020 | 3.141 | 3.141 | 3.141 | 51 | +0.00(+0.00%) | |
Feb 19, 2020 | 2.940 | 3.141 | 2.910 | 3.141 | 1,957 | +0.06(+1.97%) |
Feb 18, 2020 | 3.150 | 3.150 | 2.900 | 3.080 | 2,006 | -0.07(-2.22%) |
Feb 14, 2020 | 3.150 | 3.150 | 3.150 | 3.150 | 100 | -0.15(-4.55%) |
Feb 13, 2020 | 3.284 | 3.300 | 3.284 | 3.300 | 794 | +0.04(+1.23%) |
Feb 12, 2020 | 3.086 | 3.260 | 3.086 | 3.260 | 837 | -0.08(-2.40%) |
Feb 11, 2020 | 3.320 | 3.340 | 3.300 | 3.340 | 5,537 | +0.04(+1.21%) |
Feb 10, 2020 | 3.300 | 3.300 | 3.300 | 3 | +0.00(+0.00%) | |
Feb 07, 2020 | 3.130 | 3.400 | 3.130 | 3.300 | 4,100 | +0.15(+4.60%) |
Feb 06, 2020 | 3.020 | 3.300 | 3.010 | 3.155 | 3,708 | -0.15(-4.39%) |
Feb 05, 2020 | 2.982 | 3.300 | 2.982 | 3.300 | 8,348 | +0.18(+5.77%) |
Feb 04, 2020 | 3.201 | 3.201 | 2.973 | 3.120 | 5,246 | -0.08(-2.50%) |
Feb 03, 2020 | 3.250 | 3.260 | 3.200 | 3.200 | 9,274 | +0.05(+1.59%) |
Jan 31, 2020 | 2.990 | 3.244 | 2.971 | 3.150 | 10,400 | +0.04(+1.27%) |
Jan 30, 2020 | 3.142 | 3.145 | 3.071 | 3.111 | 4,221 | +0.07(+2.32%) |
Jan 29, 2020 | 3.200 | 3.200 | 3.040 | 3.040 | 5,909 | -0.15(-4.59%) |
Jan 28, 2020 | 3.100 | 3.263 | 3.052 | 3.186 | 13,953 | +0.15(+4.84%) |
Jan 27, 2020 | 3.290 | 3.330 | 3.039 | 3.039 | 4,919 | -0.11(-3.57%) |
Jan 24, 2020 | 3.060 | 3.400 | 3.060 | 3.152 | 85,900 | +0.10(+3.34%) |
Jan 23, 2020 | 2.900 | 3.050 | 2.900 | 3.050 | 4,890 | +0.19(+6.64%) |
Jan 22, 2020 | 2.860 | 2.860 | 2.860 | 2.860 | 222 | +0.05(+1.78%) |
Jan 21, 2020 | 2.800 | 2.850 | 2.800 | 2.810 | 18,739 | -0.04(-1.40%) |
Jan 17, 2020 | 2.773 | 2.850 | 2.773 | 2.850 | 5,000 | +0.08(+3.07%) |
Jan 16, 2020 | 2.765 | 2.765 | 2.765 | 2.765 | 196 | -0.03(-1.25%) |
Jan 15, 2020 | 2.762 | 2.800 | 2.762 | 2.800 | 8,014 | +0.02(+0.72%) |
Jan 14, 2020 | 2.650 | 2.790 | 2.650 | 2.780 | 1,958 | +0.05(+1.86%) |
Jan 13, 2020 | 2.740 | 2.820 | 2.650 | 2.729 | 8,994 | -0.03(-1.12%) |
Jan 10, 2020 | 2.670 | 2.890 | 2.358 | 2.760 | 21,400 | +0.11(+4.15%) |
Jan 09, 2020 | 2.320 | 2.685 | 2.320 | 2.650 | 17,751 | +0.40(+17.78%) |
Jan 08, 2020 | 2.270 | 2.353 | 2.187 | 2.250 | 6,704 | -0.11(-4.66%) |
Jan 07, 2020 | 2.180 | 2.430 | 2.160 | 2.360 | 27,869 | +0.27(+12.92%) |
Jan 06, 2020 | 2.090 | 2.090 | 2.090 | 2.090 | 127 | -0.04(-1.88%) |
Jan 03, 2020 | 2.183 | 2.183 | 2.060 | 2.130 | 2,100 | -0.03(-1.27%) |
Jan 02, 2020 | 2.137 | 2.190 | 2.137 | 2.158 | 6,464 | +0.02(+0.82%) |
Dec 31, 2019 | 2.050 | 2.140 | 2.050 | 2.140 | 10,300 | +0.09(+4.39%) |
Dec 30, 2019 | 2.100 | 2.111 | 1.879 | 2.050 | 9,979 | +0.04(+1.99%) |
Dec 27, 2019 | 2.010 | 2.010 | 2.010 | 11 | +0.00(+0.00%) | |
Dec 26, 2019 | 2.100 | 2.200 | 1.870 | 2.010 | 43,465 | -0.24(-10.81%) |
Dec 24, 2019 | 1.900 | 2.260 | 1.900 | 2.254 | 12,000 | +0.30(+15.57%) |
Dec 23, 2019 | 1.870 | 2.000 | 1.850 | 1.950 | 52,509 | -0.03(-1.52%) |
Dec 20, 2019 | 1.970 | 2.280 | 1.960 | 1.980 | 50,000 | -0.07(-3.29%) |
Dec 19, 2019 | 2.050 | 2.076 | 1.970 | 2.047 | 15,760 | -0.02(-1.10%) |
Dec 18, 2019 | 2.240 | 2.240 | 2.050 | 2.070 | 39,935 | -0.18(-8.00%) |
Dec 17, 2019 | 2.040 | 2.250 | 2.040 | 2.250 | 51,205 | +0.21(+10.44%) |
Dec 16, 2019 | 2.010 | 2.270 | 2.010 | 2.037 | 21,198 | -0.20(-9.05%) |
Dec 13, 2019 | 2.270 | 2.270 | 1.890 | 2.240 | 71,000 | +0.36(+19.15%) |
Dec 12, 2019 | 2.010 | 2.010 | 1.838 | 1.880 | 42,158 | +0.04(+2.17%) |
Dec 11, 2019 | 2.200 | 2.200 | 1.640 | 1.840 | 45,759 | -0.20(-9.80%) |
Dec 10, 2019 | 2.040 | 2.100 | 2.030 | 2.040 | 19,501 | +0.00(+0.00%) |
Dec 09, 2019 | 2.250 | 2.250 | 1.980 | 2.040 | 38,827 | -0.21(-9.33%) |
Dec 06, 2019 | 2.090 | 2.260 | 1.830 | 2.250 | 17,000 | +0.16(+7.66%) |
Dec 05, 2019 | 2.190 | 2.190 | 2.080 | 2.090 | 3,755 | -0.10(-4.57%) |
Dec 04, 2019 | 2.200 | 2.300 | 2.069 | 2.190 | 7,062 | -0.00(-0.23%) |
Dec 03, 2019 | 1.982 | 2.280 | 1.982 | 2.195 | 4,284 | +0.05(+2.57%) |