Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.230 | 2.425 | 2.210 | 2.360 | 600,700 | +0.03(+1.29%) |
Feb 27, 2020 | 2.400 | 2.490 | 2.260 | 2.330 | 897,829 | -0.09(-3.72%) |
Feb 26, 2020 | 2.320 | 2.430 | 2.280 | 2.420 | 710,703 | +0.10(+4.31%) |
Feb 25, 2020 | 2.500 | 2.580 | 2.310 | 2.320 | 988,958 | -0.18(-7.20%) |
Feb 24, 2020 | 2.580 | 2.620 | 2.430 | 2.500 | 664,362 | -0.20(-7.41%) |
Feb 21, 2020 | 2.750 | 2.760 | 2.620 | 2.700 | 423,200 | -0.04(-1.46%) |
Feb 20, 2020 | 2.770 | 2.790 | 2.640 | 2.740 | 427,966 | -0.01(-0.36%) |
Feb 19, 2020 | 2.710 | 2.760 | 2.680 | 2.750 | 506,857 | +0.04(+1.48%) |
Feb 18, 2020 | 2.520 | 2.740 | 2.520 | 2.710 | 401,901 | +0.18(+7.11%) |
Feb 14, 2020 | 2.560 | 2.650 | 2.520 | 2.530 | 394,800 | -0.04(-1.56%) |
Feb 13, 2020 | 2.650 | 2.650 | 2.530 | 2.570 | 564,514 | -0.07(-2.65%) |
Feb 12, 2020 | 2.640 | 2.670 | 2.570 | 2.640 | 488,042 | +0.02(+0.76%) |
Feb 11, 2020 | 2.770 | 2.770 | 2.610 | 2.620 | 494,859 | -0.12(-4.38%) |
Feb 10, 2020 | 2.660 | 2.760 | 2.611 | 2.740 | 297,326 | +0.08(+3.01%) |
Feb 07, 2020 | 2.740 | 2.780 | 2.620 | 2.660 | 359,600 | -0.09(-3.27%) |
Feb 06, 2020 | 2.790 | 2.800 | 2.700 | 2.750 | 526,571 | -0.03(-1.08%) |
Feb 05, 2020 | 2.730 | 2.820 | 2.720 | 2.780 | 362,938 | +0.09(+3.35%) |
Feb 04, 2020 | 2.620 | 2.770 | 2.570 | 2.690 | 475,817 | +0.12(+4.67%) |
Feb 03, 2020 | 2.620 | 2.690 | 2.520 | 2.570 | 751,304 | -0.05(-1.91%) |
Jan 31, 2020 | 2.670 | 2.670 | 2.600 | 2.620 | 437,700 | -0.06(-2.24%) |
Jan 30, 2020 | 2.710 | 2.745 | 2.630 | 2.680 | 717,143 | -0.08(-2.90%) |
Jan 29, 2020 | 2.760 | 2.790 | 2.720 | 2.760 | 521,647 | -0.02(-0.72%) |
Jan 28, 2020 | 2.770 | 2.860 | 2.710 | 2.780 | 551,289 | +0.05(+1.83%) |
Jan 27, 2020 | 2.800 | 2.840 | 2.700 | 2.730 | 714,964 | -0.17(-5.86%) |
Jan 24, 2020 | 3.010 | 3.050 | 2.860 | 2.900 | 661,000 | -0.04(-1.36%) |
Jan 23, 2020 | 2.880 | 3.000 | 2.810 | 2.940 | 565,193 | +0.04(+1.38%) |
Jan 22, 2020 | 2.930 | 2.975 | 2.880 | 2.900 | 798,278 | +0.00(+0.00%) |
Jan 21, 2020 | 3.000 | 3.070 | 2.830 | 2.900 | 924,072 | -0.12(-3.97%) |
Jan 17, 2020 | 2.960 | 3.080 | 2.950 | 3.020 | 2,441,700 | +0.06(+2.03%) |
Jan 16, 2020 | 2.850 | 2.960 | 2.790 | 2.960 | 834,175 | +0.12(+4.23%) |
Jan 15, 2020 | 2.710 | 2.860 | 2.700 | 2.840 | 609,787 | +0.13(+4.80%) |
Jan 14, 2020 | 2.720 | 2.800 | 2.665 | 2.710 | 541,273 | +0.03(+1.12%) |
Jan 13, 2020 | 2.760 | 2.770 | 2.590 | 2.680 | 538,012 | -0.07(-2.55%) |
Jan 10, 2020 | 2.900 | 2.904 | 2.730 | 2.750 | 616,800 | +0.00(+0.00%) |
Jan 09, 2020 | 2.540 | 2.750 | 2.540 | 2.750 | 529,138 | +0.24(+9.56%) |
Jan 08, 2020 | 2.500 | 2.520 | 2.400 | 2.510 | 558,077 | +0.02(+0.80%) |
Jan 07, 2020 | 2.510 | 2.541 | 2.460 | 2.490 | 692,081 | -0.03(-1.19%) |
Jan 06, 2020 | 2.590 | 2.590 | 2.480 | 2.520 | 1,303,126 | -0.03(-1.18%) |
Jan 03, 2020 | 2.630 | 2.670 | 2.540 | 2.550 | 681,300 | -0.10(-3.77%) |
Jan 02, 2020 | 2.780 | 2.790 | 2.600 | 2.650 | 666,767 | -0.09(-3.28%) |
Dec 31, 2019 | 2.770 | 2.860 | 2.720 | 2.740 | 490,400 | -0.04(-1.44%) |
Dec 30, 2019 | 2.700 | 2.785 | 2.620 | 2.780 | 716,045 | +0.05(+1.83%) |
Dec 27, 2019 | 2.820 | 2.850 | 2.670 | 2.730 | 622,600 | -0.09(-3.19%) |
Dec 26, 2019 | 2.960 | 2.970 | 2.780 | 2.820 | 980,612 | -0.15(-5.05%) |
Dec 24, 2019 | 2.950 | 2.990 | 2.910 | 2.970 | 481,900 | +0.03(+1.02%) |
Dec 23, 2019 | 2.740 | 2.990 | 2.630 | 2.940 | 1,697,514 | +0.19(+6.91%) |
Dec 20, 2019 | 2.740 | 2.790 | 2.680 | 2.750 | 3,080,800 | +0.01(+0.36%) |
Dec 19, 2019 | 2.790 | 2.815 | 2.660 | 2.740 | 931,763 | -0.06(-2.14%) |
Dec 18, 2019 | 2.770 | 2.830 | 2.670 | 2.800 | 832,396 | +0.03(+1.08%) |
Dec 17, 2019 | 2.660 | 2.800 | 2.570 | 2.770 | 1,232,119 | +0.18(+6.95%) |
Dec 16, 2019 | 2.580 | 2.680 | 2.530 | 2.590 | 934,247 | +0.04(+1.57%) |
Dec 13, 2019 | 2.460 | 2.580 | 2.460 | 2.550 | 908,800 | +0.06(+2.41%) |
Dec 12, 2019 | 2.280 | 2.500 | 2.280 | 2.490 | 1,022,943 | +0.19(+8.26%) |
Dec 11, 2019 | 2.300 | 2.320 | 2.250 | 2.300 | 725,671 | +0.02(+0.88%) |
Dec 10, 2019 | 2.250 | 2.320 | 2.240 | 2.280 | 1,890,401 | +0.03(+1.33%) |
Dec 09, 2019 | 2.290 | 2.360 | 2.220 | 2.250 | 2,077,747 | -0.03(-1.32%) |
Dec 06, 2019 | 2.330 | 2.350 | 2.260 | 2.280 | 921,900 | -0.03(-1.30%) |
Dec 05, 2019 | 2.320 | 2.352 | 2.280 | 2.310 | 790,444 | -0.02(-0.86%) |
Dec 04, 2019 | 2.490 | 2.490 | 2.280 | 2.330 | 908,695 | -0.11(-4.51%) |
Dec 03, 2019 | 2.470 | 2.550 | 2.430 | 2.440 | 793,757 | -0.06(-2.40%) |