Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.150 | 2.150 | 1.870 | 2.071 | 144,500 | -0.15(-6.71%) |
Feb 27, 2020 | 2.300 | 2.320 | 2.150 | 2.220 | 64,394 | -0.10(-4.31%) |
Feb 26, 2020 | 2.440 | 2.450 | 2.309 | 2.320 | 38,964 | -0.13(-5.31%) |
Feb 25, 2020 | 2.500 | 2.501 | 2.450 | 2.450 | 58,695 | -0.05(-2.00%) |
Feb 24, 2020 | 2.500 | 2.554 | 2.420 | 2.500 | 170,275 | +0.09(+3.59%) |
Feb 21, 2020 | 2.443 | 2.530 | 2.400 | 2.413 | 108,800 | +0.04(+1.83%) |
Feb 20, 2020 | 2.470 | 2.470 | 2.350 | 2.370 | 101,069 | -0.00(-0.16%) |
Feb 19, 2020 | 2.420 | 2.460 | 2.374 | 2.374 | 123,297 | -0.05(-1.99%) |
Feb 18, 2020 | 2.375 | 2.470 | 2.368 | 2.422 | 48,240 | +0.09(+3.73%) |
Feb 14, 2020 | 2.380 | 2.383 | 2.330 | 2.335 | 22,100 | -0.05(-2.00%) |
Feb 13, 2020 | 2.440 | 2.480 | 2.360 | 2.383 | 3,881 | -0.09(-3.54%) |
Feb 12, 2020 | 2.485 | 2.500 | 2.450 | 2.470 | 20,044 | -0.05(-2.00%) |
Feb 11, 2020 | 2.460 | 2.530 | 2.460 | 2.520 | 15,519 | +0.05(+1.84%) |
Feb 10, 2020 | 2.360 | 2.485 | 2.360 | 2.475 | 37,783 | +0.16(+7.13%) |
Feb 07, 2020 | 2.335 | 2.340 | 2.285 | 2.310 | 48,600 | +0.03(+1.33%) |
Feb 06, 2020 | 2.100 | 2.320 | 2.080 | 2.280 | 76,413 | +0.18(+8.81%) |
Feb 05, 2020 | 1.900 | 2.095 | 1.900 | 2.095 | 63,200 | +0.19(+9.75%) |
Feb 04, 2020 | 1.970 | 1.980 | 1.897 | 1.909 | 63,292 | -0.09(-4.55%) |
Feb 03, 2020 | 2.095 | 2.095 | 1.980 | 2.000 | 16,043 | -0.11(-5.21%) |
Jan 31, 2020 | 2.040 | 2.130 | 2.040 | 2.110 | 37,100 | +0.04(+1.93%) |
Jan 30, 2020 | 2.012 | 2.080 | 2.005 | 2.070 | 39,159 | +0.06(+2.86%) |
Jan 29, 2020 | 2.000 | 2.013 | 1.960 | 2.013 | 82,822 | -0.00(-0.12%) |
Jan 28, 2020 | 2.000 | 2.015 | 1.984 | 2.015 | 75,159 | -0.03(-1.23%) |
Jan 27, 2020 | 2.015 | 2.050 | 1.960 | 2.040 | 100,124 | +0.02(+1.00%) |
Jan 24, 2020 | 2.006 | 2.050 | 1.990 | 2.020 | 52,600 | +0.02(+1.00%) |
Jan 23, 2020 | 1.960 | 2.020 | 1.960 | 2.000 | 202,870 | +0.04(+2.04%) |
Jan 22, 2020 | 2.020 | 2.020 | 1.960 | 1.960 | 90,566 | -0.05(-2.55%) |
Jan 21, 2020 | 1.999 | 2.030 | 1.950 | 2.011 | 8,433 | -0.03(-1.59%) |
Jan 17, 2020 | 2.050 | 2.071 | 1.990 | 2.044 | 52,900 | +0.00(+0.18%) |
Jan 16, 2020 | 2.025 | 2.060 | 2.025 | 2.040 | 4,803 | -0.01(-0.49%) |
Jan 15, 2020 | 2.000 | 2.054 | 2.000 | 2.050 | 44,153 | +0.07(+3.54%) |
Jan 14, 2020 | 1.950 | 1.980 | 1.917 | 1.980 | 70,738 | +0.04(+2.04%) |
Jan 13, 2020 | 1.984 | 1.992 | 1.940 | 1.940 | 27,245 | -0.03(-1.50%) |
Jan 10, 2020 | 1.947 | 1.971 | 1.930 | 1.970 | 78,700 | +0.05(+2.59%) |
Jan 09, 2020 | 1.966 | 1.966 | 1.896 | 1.920 | 7,105 | +0.00(+0.01%) |
Jan 08, 2020 | 2.100 | 2.100 | 1.920 | 1.920 | 74,880 | -0.12(-5.88%) |
Jan 07, 2020 | 2.090 | 2.098 | 2.030 | 2.040 | 53,739 | -0.03(-1.45%) |
Jan 06, 2020 | 2.072 | 2.100 | 2.065 | 2.070 | 67,139 | +0.04(+1.97%) |
Jan 03, 2020 | 2.070 | 2.111 | 2.019 | 2.030 | 157,300 | -0.01(-0.49%) |
Jan 02, 2020 | 2.130 | 2.140 | 2.040 | 2.040 | 66,545 | -0.03(-1.45%) |
Dec 31, 2019 | 2.130 | 2.130 | 2.040 | 2.070 | 309,900 | -0.05(-2.58%) |
Dec 30, 2019 | 2.160 | 2.166 | 2.120 | 2.125 | 15,600 | -0.03(-1.35%) |
Dec 27, 2019 | 2.134 | 2.154 | 2.100 | 2.154 | 24,200 | +0.00(+0.19%) |
Dec 26, 2019 | 2.220 | 2.230 | 2.150 | 2.150 | 13,925 | +0.07(+3.37%) |
Dec 24, 2019 | 2.027 | 2.080 | 1.900 | 2.080 | 64,300 | +0.07(+3.48%) |
Dec 23, 2019 | 2.040 | 2.050 | 2.010 | 2.010 | 33,660 | -0.01(-0.50%) |
Dec 20, 2019 | 2.000 | 2.050 | 1.990 | 2.020 | 32,400 | +0.01(+0.50%) |
Dec 19, 2019 | 1.929 | 2.010 | 1.920 | 2.010 | 15,295 | +0.09(+4.69%) |
Dec 18, 2019 | 1.955 | 1.960 | 1.920 | 1.920 | 14,721 | -0.07(-3.52%) |
Dec 17, 2019 | 1.960 | 1.990 | 1.945 | 1.990 | 14,400 | +0.06(+2.93%) |
Dec 16, 2019 | 1.920 | 1.990 | 1.920 | 1.933 | 14,607 | +0.04(+2.29%) |
Dec 13, 2019 | 1.920 | 1.920 | 1.890 | 1.890 | 59,900 | -0.01(-0.53%) |
Dec 12, 2019 | 1.940 | 1.940 | 1.874 | 1.900 | 53,941 | +0.02(+1.06%) |
Dec 11, 2019 | 1.810 | 1.890 | 1.810 | 1.880 | 428,600 | +0.09(+4.92%) |
Dec 10, 2019 | 1.890 | 1.890 | 1.790 | 1.792 | 61,203 | -0.09(-4.69%) |
Dec 09, 2019 | 1.920 | 1.920 | 1.880 | 1.880 | 16,845 | -0.07(-3.82%) |
Dec 06, 2019 | 1.930 | 1.980 | 1.930 | 1.955 | 13,600 | +0.02(+1.27%) |
Dec 05, 2019 | 1.930 | 2.000 | 1.887 | 1.930 | 16,634 | +0.00(+0.25%) |
Dec 04, 2019 | 2.006 | 2.006 | 1.900 | 1.925 | 139,411 | -0.11(-5.63%) |
Dec 03, 2019 | 2.060 | 2.060 | 2.008 | 2.040 | 15,755 | -0.06(-2.86%) |