Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.420 | 2.680 | 2.420 | 2.680 | 34,900 | +0.27(+11.20%) |
Feb 27, 2020 | 2.450 | 2.651 | 2.410 | 2.410 | 60,758 | -0.18(-6.78%) |
Feb 26, 2020 | 2.887 | 2.966 | 2.560 | 2.585 | 7,654 | -0.11(-4.25%) |
Feb 25, 2020 | 2.940 | 2.940 | 2.630 | 2.700 | 46,416 | -0.24(-8.16%) |
Feb 24, 2020 | 2.910 | 3.080 | 2.860 | 2.940 | 40,773 | -0.08(-2.65%) |
Feb 21, 2020 | 3.010 | 3.080 | 2.975 | 3.020 | 29,600 | +0.04(+1.34%) |
Feb 20, 2020 | 3.000 | 3.050 | 2.890 | 2.980 | 80,718 | -0.08(-2.61%) |
Feb 19, 2020 | 3.100 | 3.100 | 2.970 | 3.060 | 82,699 | -0.04(-1.29%) |
Feb 18, 2020 | 3.080 | 3.100 | 2.850 | 3.100 | 67,089 | +0.02(+0.65%) |
Feb 14, 2020 | 3.080 | 3.090 | 2.860 | 3.080 | 39,900 | +0.01(+0.33%) |
Feb 13, 2020 | 3.010 | 3.140 | 2.980 | 3.070 | 36,672 | +0.08(+2.68%) |
Feb 12, 2020 | 2.940 | 3.060 | 2.940 | 2.990 | 26,672 | +0.00(+0.00%) |
Feb 11, 2020 | 3.000 | 3.000 | 2.930 | 2.990 | 18,907 | +0.06(+2.05%) |
Feb 10, 2020 | 2.860 | 2.930 | 2.821 | 2.930 | 4,304 | +0.03(+1.03%) |
Feb 07, 2020 | 3.000 | 3.060 | 2.749 | 2.900 | 22,800 | +0.00(+0.00%) |
Feb 06, 2020 | 2.810 | 2.930 | 2.810 | 2.900 | 48,673 | +0.08(+2.84%) |
Feb 05, 2020 | 2.770 | 2.831 | 2.770 | 2.820 | 23,678 | +0.05(+1.81%) |
Feb 04, 2020 | 2.700 | 2.770 | 2.700 | 2.770 | 6,502 | +0.06(+2.21%) |
Feb 03, 2020 | 2.670 | 2.780 | 2.670 | 2.710 | 22,958 | -0.04(-1.45%) |
Jan 31, 2020 | 2.760 | 2.800 | 2.542 | 2.750 | 15,100 | +0.02(+0.73%) |
Jan 30, 2020 | 2.810 | 2.820 | 2.650 | 2.730 | 73,204 | -0.04(-1.44%) |
Jan 29, 2020 | 2.740 | 2.790 | 2.740 | 2.770 | 10,377 | +0.04(+1.47%) |
Jan 28, 2020 | 2.680 | 2.790 | 2.673 | 2.730 | 36,734 | +0.11(+4.20%) |
Jan 27, 2020 | 2.610 | 2.720 | 2.600 | 2.620 | 38,594 | -0.03(-1.13%) |
Jan 24, 2020 | 2.604 | 2.740 | 2.604 | 2.650 | 40,200 | +0.04(+1.53%) |
Jan 23, 2020 | 2.620 | 2.730 | 2.540 | 2.610 | 56,870 | +0.01(+0.38%) |
Jan 22, 2020 | 2.550 | 2.670 | 2.510 | 2.600 | 53,507 | +0.10(+4.00%) |
Jan 21, 2020 | 2.700 | 2.700 | 2.500 | 2.500 | 19,701 | -0.15(-5.66%) |
Jan 17, 2020 | 2.680 | 2.680 | 2.540 | 2.650 | 22,800 | +0.10(+3.92%) |
Jan 16, 2020 | 2.570 | 2.620 | 2.550 | 2.550 | 9,134 | -0.08(-3.04%) |
Jan 15, 2020 | 2.840 | 2.840 | 2.520 | 2.630 | 28,693 | -0.22(-7.72%) |
Jan 14, 2020 | 2.380 | 2.860 | 2.360 | 2.850 | 97,607 | +0.49(+20.76%) |
Jan 13, 2020 | 2.400 | 2.400 | 2.360 | 2.360 | 6,756 | -0.02(-0.84%) |
Jan 10, 2020 | 2.420 | 2.490 | 2.342 | 2.380 | 14,400 | +0.06(+2.59%) |
Jan 09, 2020 | 2.270 | 2.533 | 2.270 | 2.320 | 23,132 | +0.05(+2.20%) |
Jan 08, 2020 | 2.430 | 2.462 | 2.250 | 2.270 | 53,324 | -0.16(-6.58%) |
Jan 07, 2020 | 2.570 | 2.820 | 2.430 | 2.430 | 78,970 | -0.04(-1.62%) |
Jan 06, 2020 | 2.490 | 2.550 | 2.410 | 2.470 | 36,975 | -0.10(-3.89%) |
Jan 03, 2020 | 2.850 | 2.876 | 2.500 | 2.570 | 59,400 | -0.20(-7.22%) |
Jan 02, 2020 | 3.230 | 3.230 | 2.660 | 2.770 | 222,557 | -0.18(-6.10%) |
Dec 31, 2019 | 2.700 | 3.760 | 2.700 | 2.950 | 378,900 | +0.34(+12.88%) |
Dec 30, 2019 | 2.230 | 2.700 | 2.210 | 2.613 | 172,403 | +0.35(+15.63%) |
Dec 27, 2019 | 2.190 | 2.380 | 2.184 | 2.260 | 141,000 | +0.10(+4.63%) |
Dec 26, 2019 | 2.150 | 2.190 | 2.100 | 2.160 | 18,201 | +0.04(+1.89%) |
Dec 24, 2019 | 2.180 | 2.190 | 2.080 | 2.120 | 5,300 | -0.07(-3.20%) |
Dec 23, 2019 | 2.070 | 2.190 | 2.070 | 2.190 | 10,976 | +0.12(+5.80%) |
Dec 20, 2019 | 2.120 | 2.230 | 2.070 | 2.070 | 56,400 | -0.08(-3.72%) |
Dec 19, 2019 | 2.190 | 2.280 | 2.050 | 2.150 | 21,759 | -0.12(-5.29%) |
Dec 18, 2019 | 2.220 | 2.270 | 2.160 | 2.270 | 34,325 | +0.01(+0.44%) |
Dec 17, 2019 | 2.300 | 2.300 | 2.200 | 2.260 | 18,174 | -0.04(-1.74%) |
Dec 16, 2019 | 2.280 | 2.300 | 2.174 | 2.300 | 31,571 | -0.04(-1.71%) |
Dec 13, 2019 | 2.360 | 2.360 | 2.320 | 2.340 | 7,100 | -0.02(-0.85%) |
Dec 12, 2019 | 2.390 | 2.430 | 2.300 | 2.360 | 18,835 | -0.03(-1.26%) |
Dec 11, 2019 | 2.250 | 2.430 | 2.120 | 2.390 | 33,961 | +0.14(+6.22%) |
Dec 10, 2019 | 2.280 | 2.340 | 2.220 | 2.250 | 60,697 | -0.02(-0.88%) |
Dec 09, 2019 | 2.390 | 2.440 | 2.150 | 2.270 | 64,938 | +0.01(+0.44%) |
Dec 06, 2019 | 2.100 | 2.380 | 2.100 | 2.260 | 60,500 | +0.17(+8.13%) |
Dec 05, 2019 | 2.060 | 2.180 | 2.050 | 2.090 | 59,336 | -0.01(-0.48%) |
Dec 04, 2019 | 2.320 | 2.320 | 2.060 | 2.100 | 131,486 | -0.14(-6.25%) |
Dec 03, 2019 | 2.110 | 2.306 | 2.103 | 2.240 | 51,342 | +0.04(+1.82%) |