Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.580 | 2.630 | 2.550 | 2.620 | 3,200 | -0.03(-1.13%) |
Feb 27, 2020 | 2.606 | 2.702 | 2.570 | 2.650 | 8,678 | -0.07(-2.57%) |
Feb 26, 2020 | 2.650 | 2.720 | 2.650 | 2.720 | 10,349 | +0.16(+6.25%) |
Feb 25, 2020 | 2.665 | 2.665 | 2.549 | 2.560 | 15,099 | -0.19(-6.91%) |
Feb 24, 2020 | 2.750 | 2.750 | 2.750 | 2.750 | 284 | +0.05(+1.85%) |
Feb 21, 2020 | 2.730 | 2.800 | 2.680 | 2.700 | 35,900 | -0.10(-3.57%) |
Feb 20, 2020 | 2.920 | 2.950 | 2.800 | 2.800 | 8,291 | -0.12(-4.11%) |
Feb 19, 2020 | 2.890 | 2.920 | 2.890 | 2.920 | 1,978 | -0.01(-0.24%) |
Feb 18, 2020 | 3.010 | 3.050 | 2.900 | 2.927 | 56,387 | -0.08(-2.59%) |
Feb 14, 2020 | 3.010 | 3.100 | 2.980 | 3.005 | 7,800 | -0.06(-1.80%) |
Feb 13, 2020 | 2.980 | 3.060 | 2.980 | 3.060 | 1,374 | +0.01(+0.33%) |
Feb 12, 2020 | 3.050 | 3.050 | 3.050 | 3.050 | 3,705 | +0.00(+0.00%) |
Feb 11, 2020 | 3.050 | 3.050 | 3.050 | 3.050 | 251 | -0.14(-4.39%) |
Feb 10, 2020 | 3.200 | 3.200 | 3.035 | 3.190 | 11,738 | +0.04(+1.27%) |
Feb 07, 2020 | 3.140 | 3.150 | 3.100 | 3.150 | 4,700 | +0.01(+0.32%) |
Feb 06, 2020 | 3.170 | 3.170 | 3.050 | 3.140 | 7,130 | +0.02(+0.64%) |
Feb 05, 2020 | 3.050 | 3.120 | 3.050 | 3.120 | 3,301 | -0.06(-1.89%) |
Feb 04, 2020 | 3.070 | 3.180 | 3.000 | 3.180 | 1,193 | +0.18(+6.00%) |
Feb 03, 2020 | 2.975 | 3.235 | 2.975 | 3.000 | 30,713 | -0.01(-0.33%) |
Jan 31, 2020 | 3.020 | 3.050 | 2.900 | 3.010 | 2,600 | +0.04(+1.35%) |
Jan 30, 2020 | 2.950 | 3.030 | 2.950 | 2.970 | 690 | +0.08(+2.77%) |
Jan 29, 2020 | 2.950 | 2.955 | 2.860 | 2.890 | 26,391 | -0.16(-5.25%) |
Jan 28, 2020 | 3.130 | 3.280 | 3.050 | 3.050 | 6,522 | +0.04(+1.33%) |
Jan 27, 2020 | 2.840 | 3.280 | 2.840 | 3.010 | 53,010 | +0.11(+3.79%) |
Jan 24, 2020 | 2.900 | 2.900 | 2.900 | 29 | +0.00(+0.00%) | |
Jan 23, 2020 | 3.000 | 3.000 | 2.900 | 2.900 | 714 | -0.10(-3.33%) |
Jan 22, 2020 | 2.820 | 3.000 | 2.800 | 3.000 | 12,951 | +0.01(+0.33%) |
Jan 21, 2020 | 2.890 | 2.990 | 2.800 | 2.990 | 8,189 | +0.14(+4.91%) |
Jan 17, 2020 | 2.850 | 2.850 | 2.850 | 2.850 | 100 | -0.04(-1.31%) |
Jan 16, 2020 | 2.850 | 2.900 | 2.750 | 2.888 | 39,913 | +0.03(+0.97%) |
Jan 15, 2020 | 2.970 | 2.970 | 2.850 | 2.860 | 1,948 | -0.02(-0.69%) |
Jan 14, 2020 | 2.852 | 2.890 | 2.852 | 2.880 | 1,651 | -0.02(-0.69%) |
Jan 13, 2020 | 2.870 | 2.990 | 2.870 | 2.900 | 3,459 | +0.14(+5.07%) |
Jan 10, 2020 | 2.720 | 2.760 | 2.720 | 2.760 | 1,900 | -0.14(-4.83%) |
Jan 09, 2020 | 2.900 | 2.900 | 2.900 | 2.900 | 224 | -0.01(-0.34%) |
Jan 08, 2020 | 2.944 | 2.975 | 2.734 | 2.910 | 2,697 | +0.11(+3.93%) |
Jan 07, 2020 | 2.850 | 2.950 | 2.790 | 2.800 | 10,157 | -0.10(-3.45%) |
Jan 06, 2020 | 2.990 | 3.000 | 2.850 | 2.900 | 6,292 | +0.04(+1.40%) |
Jan 03, 2020 | 2.860 | 3.070 | 2.840 | 2.860 | 14,600 | -0.06(-2.05%) |
Jan 02, 2020 | 2.980 | 2.980 | 2.871 | 2.920 | 63,152 | +0.07(+2.46%) |
Dec 31, 2019 | 2.940 | 2.940 | 2.850 | 2.850 | 23,100 | -0.05(-1.72%) |
Dec 30, 2019 | 2.850 | 2.970 | 2.850 | 2.900 | 16,722 | +0.04(+1.40%) |
Dec 27, 2019 | 2.890 | 2.980 | 2.828 | 2.860 | 17,400 | +0.01(+0.35%) |
Dec 26, 2019 | 2.850 | 2.915 | 2.850 | 2.850 | 13,913 | -0.02(-0.52%) |
Dec 24, 2019 | 2.910 | 2.970 | 2.850 | 2.865 | 4,000 | -0.04(-1.43%) |
Dec 23, 2019 | 2.800 | 2.906 | 2.800 | 2.906 | 472 | +0.05(+1.63%) |
Dec 20, 2019 | 2.860 | 2.880 | 2.850 | 2.860 | 16,200 | +0.00(+0.00%) |
Dec 19, 2019 | 2.860 | 2.860 | 2.860 | 2.860 | 465 | -0.02(-0.69%) |
Dec 18, 2019 | 2.850 | 2.880 | 2.775 | 2.880 | 7,214 | +0.02(+0.70%) |
Dec 17, 2019 | 2.750 | 2.980 | 2.750 | 2.860 | 58,493 | +0.09(+3.25%) |
Dec 16, 2019 | 2.850 | 3.070 | 2.770 | 2.770 | 8,465 | -0.11(-3.82%) |
Dec 13, 2019 | 2.830 | 2.985 | 2.830 | 2.880 | 31,500 | -0.06(-2.04%) |
Dec 12, 2019 | 2.824 | 3.000 | 2.824 | 2.940 | 11,011 | -0.06(-2.00%) |
Dec 11, 2019 | 2.900 | 3.000 | 2.760 | 3.000 | 33,913 | +0.10(+3.45%) |
Dec 10, 2019 | 2.720 | 2.950 | 2.711 | 2.900 | 63,824 | +0.12(+4.32%) |
Dec 09, 2019 | 2.770 | 2.790 | 2.690 | 2.780 | 36,139 | +0.08(+2.96%) |
Dec 06, 2019 | 2.650 | 2.770 | 2.500 | 2.700 | 82,800 | +0.05(+1.89%) |
Dec 05, 2019 | 2.700 | 2.750 | 2.580 | 2.650 | 32,360 | -0.06(-2.21%) |
Dec 04, 2019 | 2.800 | 2.800 | 2.700 | 2.710 | 11,075 | -0.07(-2.63%) |
Dec 03, 2019 | 2.750 | 2.820 | 2.650 | 2.783 | 12,419 | -0.01(-0.24%) |