Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.080 | 2.090 | 1.980 | 2.050 | 45,900 | +0.09(+4.38%) |
Feb 27, 2020 | 1.960 | 2.000 | 1.960 | 1.964 | 48,152 | -0.08(-3.73%) |
Feb 26, 2020 | 2.050 | 2.070 | 2.025 | 2.040 | 12,047 | -0.02(-0.97%) |
Feb 25, 2020 | 2.110 | 2.110 | 2.040 | 2.060 | 16,625 | +0.08(+4.04%) |
Feb 24, 2020 | 2.210 | 2.220 | 1.980 | 1.980 | 87,654 | -0.17(-7.91%) |
Feb 21, 2020 | 2.370 | 2.370 | 2.150 | 2.150 | 50,000 | -0.20(-8.51%) |
Feb 20, 2020 | 2.330 | 2.390 | 2.300 | 2.350 | 15,156 | -0.02(-0.84%) |
Feb 19, 2020 | 2.360 | 2.390 | 2.326 | 2.370 | 18,407 | -0.02(-0.84%) |
Feb 18, 2020 | 2.460 | 2.460 | 2.300 | 2.390 | 38,070 | -0.02(-0.83%) |
Feb 14, 2020 | 2.548 | 2.548 | 2.400 | 2.410 | 27,500 | -0.06(-2.43%) |
Feb 13, 2020 | 2.640 | 2.640 | 2.460 | 2.470 | 8,142 | -0.02(-1.00%) |
Feb 12, 2020 | 2.570 | 2.650 | 2.440 | 2.495 | 31,992 | -0.08(-3.29%) |
Feb 11, 2020 | 2.561 | 2.647 | 2.560 | 2.580 | 8,373 | -0.03(-1.15%) |
Feb 10, 2020 | 2.620 | 2.700 | 2.600 | 2.610 | 5,018 | -0.05(-1.88%) |
Feb 07, 2020 | 2.690 | 2.700 | 2.603 | 2.660 | 17,800 | +0.08(+3.10%) |
Feb 06, 2020 | 2.700 | 2.820 | 2.580 | 2.580 | 8,313 | -0.13(-4.80%) |
Feb 05, 2020 | 2.560 | 2.750 | 2.560 | 2.710 | 26,474 | +0.12(+4.63%) |
Feb 04, 2020 | 2.690 | 2.710 | 2.530 | 2.590 | 21,031 | -0.08(-3.00%) |
Feb 03, 2020 | 2.580 | 2.780 | 2.580 | 2.670 | 43,697 | +0.00(+0.00%) |
Jan 31, 2020 | 2.570 | 2.750 | 2.555 | 2.670 | 16,200 | +0.00(+0.00%) |
Jan 30, 2020 | 2.790 | 2.840 | 2.290 | 2.670 | 96,433 | -0.12(-4.30%) |
Jan 29, 2020 | 2.890 | 2.930 | 2.790 | 2.790 | 18,113 | -0.05(-1.76%) |
Jan 28, 2020 | 2.880 | 2.940 | 2.840 | 2.840 | 6,670 | -0.02(-0.70%) |
Jan 27, 2020 | 2.980 | 2.980 | 2.790 | 2.860 | 74,653 | -0.16(-5.30%) |
Jan 24, 2020 | 3.000 | 3.035 | 2.960 | 3.020 | 19,700 | +0.04(+1.34%) |
Jan 23, 2020 | 3.060 | 3.088 | 2.950 | 2.980 | 19,590 | -0.08(-2.61%) |
Jan 22, 2020 | 3.070 | 3.115 | 3.000 | 3.060 | 19,926 | +0.00(+0.00%) |
Jan 21, 2020 | 3.130 | 3.150 | 3.020 | 3.060 | 19,064 | -0.06(-1.92%) |
Jan 17, 2020 | 3.250 | 3.292 | 3.110 | 3.120 | 51,700 | -0.12(-3.70%) |
Jan 16, 2020 | 3.230 | 3.310 | 3.196 | 3.240 | 32,432 | +0.05(+1.57%) |
Jan 15, 2020 | 3.220 | 3.320 | 3.160 | 3.190 | 22,738 | +0.00(+0.00%) |
Jan 14, 2020 | 3.130 | 3.300 | 3.115 | 3.190 | 48,294 | +0.04(+1.27%) |
Jan 13, 2020 | 3.110 | 3.150 | 3.000 | 3.150 | 85,543 | +0.10(+3.28%) |
Jan 10, 2020 | 3.100 | 3.100 | 2.980 | 3.050 | 34,100 | -0.10(-3.17%) |
Jan 09, 2020 | 3.150 | 3.150 | 2.970 | 3.150 | 80,517 | +0.03(+0.96%) |
Jan 08, 2020 | 3.010 | 3.140 | 3.000 | 3.120 | 77,907 | -0.01(-0.32%) |
Jan 07, 2020 | 3.120 | 3.190 | 3.011 | 3.130 | 21,489 | +0.00(+0.00%) |
Jan 06, 2020 | 3.130 | 3.225 | 3.100 | 3.130 | 35,461 | +0.00(+0.00%) |
Jan 03, 2020 | 3.150 | 3.172 | 3.100 | 3.130 | 32,300 | -0.04(-1.26%) |
Jan 02, 2020 | 3.160 | 3.290 | 3.130 | 3.170 | 87,482 | +0.02(+0.63%) |
Dec 31, 2019 | 3.100 | 3.490 | 3.100 | 3.150 | 248,500 | +0.04(+1.29%) |
Dec 30, 2019 | 3.200 | 3.500 | 3.100 | 3.110 | 234,144 | -0.09(-2.81%) |
Dec 27, 2019 | 3.280 | 3.360 | 3.200 | 3.200 | 68,500 | -0.15(-4.48%) |
Dec 26, 2019 | 3.260 | 3.480 | 3.239 | 3.350 | 36,412 | +0.05(+1.52%) |
Dec 24, 2019 | 3.200 | 3.368 | 3.200 | 3.300 | 28,300 | +0.11(+3.45%) |
Dec 23, 2019 | 3.320 | 3.390 | 3.040 | 3.190 | 126,872 | -0.26(-7.54%) |
Dec 20, 2019 | 3.600 | 3.666 | 3.360 | 3.450 | 85,300 | -0.06(-1.71%) |
Dec 19, 2019 | 3.280 | 3.600 | 3.250 | 3.510 | 198,639 | +0.26(+8.00%) |
Dec 18, 2019 | 3.030 | 3.300 | 3.030 | 3.250 | 95,547 | +0.22(+7.26%) |
Dec 17, 2019 | 3.100 | 3.114 | 2.900 | 3.030 | 374,837 | -0.15(-4.72%) |
Dec 16, 2019 | 3.450 | 3.498 | 3.180 | 3.180 | 233,343 | -0.25(-7.29%) |
Dec 13, 2019 | 3.380 | 3.550 | 3.320 | 3.430 | 124,100 | +0.04(+1.18%) |
Dec 12, 2019 | 3.600 | 3.790 | 3.380 | 3.390 | 160,522 | -0.33(-8.87%) |
Dec 11, 2019 | 3.860 | 3.860 | 3.600 | 3.720 | 88,297 | -0.10(-2.62%) |
Dec 10, 2019 | 3.850 | 3.890 | 3.730 | 3.820 | 92,791 | -0.08(-2.05%) |
Dec 09, 2019 | 3.690 | 3.930 | 3.540 | 3.900 | 186,743 | +0.38(+10.80%) |
Dec 06, 2019 | 3.990 | 4.000 | 3.350 | 3.520 | 269,800 | -0.38(-9.74%) |
Dec 05, 2019 | 3.950 | 4.109 | 3.760 | 3.900 | 148,805 | -0.02(-0.51%) |
Dec 04, 2019 | 3.810 | 4.160 | 3.790 | 3.920 | 359,369 | +0.11(+2.89%) |
Dec 03, 2019 | 3.790 | 3.850 | 3.600 | 3.810 | 247,985 | -0.04(-1.04%) |