Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.724 | 2.760 | 2.647 | 2.697 | 25,859 | -0.06(-2.30%) |
Feb 27, 2020 | 2.760 | 2.787 | 2.688 | 2.760 | 51,716 | +0.00(+0.00%) |
Feb 26, 2020 | 2.534 | 2.850 | 2.534 | 2.760 | 20,606 | -0.08(-2.87%) |
Feb 25, 2020 | 2.850 | 2.878 | 2.760 | 2.841 | 17,884 | -0.04(-1.25%) |
Feb 24, 2020 | 2.796 | 2.877 | 2.796 | 2.877 | 112,022 | +0.08(+2.91%) |
Feb 21, 2020 | 2.796 | 2.796 | 2.796 | 2.796 | 221 | -0.08(-2.83%) |
Feb 20, 2020 | 2.823 | 2.878 | 2.823 | 2.878 | 12,108 | +0.05(+1.92%) |
Feb 19, 2020 | 2.841 | 2.841 | 2.823 | 2.823 | 3,162 | +0.10(+3.65%) |
Feb 18, 2020 | 2.896 | 2.896 | 2.724 | 2.724 | 116,353 | -0.13(-4.44%) |
Feb 14, 2020 | 2.868 | 2.896 | 2.850 | 2.850 | 14,034 | -0.06(-2.17%) |
Feb 13, 2020 | 2.715 | 2.914 | 2.715 | 2.914 | 7,869 | +0.18(+6.49%) |
Feb 12, 2020 | 2.724 | 2.791 | 2.724 | 2.736 | 65,111 | +0.00(+0.13%) |
Feb 11, 2020 | 2.759 | 2.759 | 2.724 | 2.733 | 11,363 | -0.06(-2.27%) |
Feb 10, 2020 | 2.805 | 2.805 | 2.796 | 2.796 | 534 | -0.01(-0.32%) |
Feb 07, 2020 | 2.724 | 2.805 | 2.724 | 2.805 | 7,846 | +0.00(+0.00%) |
Feb 06, 2020 | 2.805 | 2.805 | 2.805 | 2.805 | 240 | +0.00(+0.00%) |
Feb 05, 2020 | 2.769 | 2.805 | 2.724 | 2.805 | 8,606 | +0.02(+0.65%) |
Feb 04, 2020 | 2.733 | 2.787 | 2.724 | 2.787 | 3,277 | +0.06(+2.33%) |
Feb 03, 2020 | 2.801 | 2.801 | 2.706 | 2.724 | 115,739 | -0.13(-4.44%) |
Jan 31, 2020 | 2.479 | 2.850 | 2.479 | 2.850 | 12,487 | +0.05(+1.95%) |
Jan 30, 2020 | 2.624 | 2.796 | 2.624 | 2.796 | 78,388 | +0.16(+6.18%) |
Jan 29, 2020 | 2.660 | 2.796 | 2.606 | 2.633 | 5,953 | +0.03(+1.04%) |
Jan 28, 2020 | 2.624 | 2.624 | 2.579 | 2.606 | 24,703 | -0.02(-0.69%) |
Jan 27, 2020 | 2.796 | 2.796 | 2.479 | 2.624 | 31,479 | -0.12(-4.29%) |
Jan 24, 2020 | 2.706 | 2.742 | 2.597 | 2.742 | 12,598 | +0.02(+0.66%) |
Jan 23, 2020 | 2.728 | 2.728 | 2.715 | 2.724 | 59,523 | -0.00(-0.03%) |
Jan 21, 2020 | 2.725 | 2.725 | 2.725 | 0 | -0.00(-0.05%) | |
Jan 17, 2020 | 2.726 | 2.726 | 2.726 | 2.726 | 442 | -0.08(-2.82%) |
Jan 16, 2020 | 2.805 | 2.805 | 2.805 | 2.805 | 569 | +0.11(+4.03%) |
Jan 15, 2020 | 2.697 | 2.697 | 2.651 | 2.697 | 4,090 | -0.04(-1.32%) |
Jan 14, 2020 | 2.796 | 2.805 | 2.715 | 2.733 | 5,440 | -0.07(-2.58%) |
Jan 13, 2020 | 2.874 | 3.056 | 2.805 | 2.805 | 16,467 | -0.05(-1.59%) |
Jan 10, 2020 | 2.850 | 2.850 | 2.805 | 2.850 | 7,956 | -0.02(-0.63%) |
Jan 09, 2020 | 2.814 | 2.986 | 2.814 | 2.868 | 15,178 | -0.07(-2.46%) |
Jan 08, 2020 | 2.923 | 2.977 | 2.823 | 2.941 | 9,044 | -0.05(-1.52%) |
Jan 07, 2020 | 3.031 | 3.031 | 2.986 | 2.986 | 7,082 | -0.07(-2.37%) |
Jan 06, 2020 | 3.149 | 3.167 | 2.915 | 3.058 | 25,439 | -0.02(-0.59%) |
Jan 03, 2020 | 2.977 | 3.158 | 2.972 | 3.077 | 22,544 | +0.09(+3.03%) |
Jan 02, 2020 | 2.977 | 2.986 | 2.947 | 2.986 | 2,522 | +0.00(+0.00%) |
Dec 31, 2019 | 2.977 | 3.122 | 2.941 | 2.986 | 29,285 | +0.00(+0.00%) |
Dec 30, 2019 | 2.995 | 3.022 | 2.941 | 2.986 | 12,872 | +0.05(+1.54%) |
Dec 27, 2019 | 2.868 | 3.068 | 2.850 | 2.941 | 50,835 | -0.06(-2.11%) |
Dec 26, 2019 | 2.966 | 3.149 | 2.966 | 3.004 | 9,103 | +0.06(+2.15%) |
Dec 24, 2019 | 2.887 | 2.942 | 2.878 | 2.941 | 18,123 | +0.08(+2.85%) |
Dec 23, 2019 | 2.941 | 2.941 | 2.859 | 2.859 | 3,160 | -0.12(-3.95%) |
Dec 20, 2019 | 2.986 | 3.131 | 2.878 | 2.977 | 29,396 | -0.07(-2.37%) |
Dec 19, 2019 | 3.077 | 3.077 | 2.954 | 3.049 | 52,414 | -0.08(-2.60%) |
Dec 18, 2019 | 2.959 | 3.131 | 2.868 | 3.131 | 65,753 | +0.23(+7.79%) |
Dec 17, 2019 | 2.742 | 2.923 | 2.733 | 2.905 | 50,385 | +0.13(+4.56%) |
Dec 16, 2019 | 3.004 | 3.122 | 2.642 | 2.778 | 117,948 | -0.29(-9.44%) |
Dec 13, 2019 | 3.140 | 3.140 | 2.923 | 3.068 | 11,603 | +0.03(+0.89%) |
Dec 12, 2019 | 3.158 | 3.158 | 2.936 | 3.040 | 9,483 | -0.04(-1.18%) |
Dec 11, 2019 | 3.122 | 3.167 | 2.914 | 3.077 | 15,360 | -0.05(-1.73%) |
Dec 10, 2019 | 2.950 | 3.167 | 2.832 | 3.131 | 84,262 | +0.29(+10.19%) |
Dec 09, 2019 | 3.022 | 3.022 | 2.828 | 2.841 | 24,975 | -0.02(-0.63%) |
Dec 06, 2019 | 2.841 | 2.977 | 2.805 | 2.859 | 13,040 | -0.08(-2.77%) |
Dec 05, 2019 | 2.923 | 2.950 | 2.778 | 2.941 | 34,202 | +0.01(+0.41%) |
Dec 04, 2019 | 2.932 | 2.941 | 2.923 | 2.929 | 3,020 | -0.01(-0.41%) |
Dec 03, 2019 | 2.968 | 2.986 | 2.941 | 2.941 | 10,254 | -0.05(-1.66%) |