Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.120 | 2.210 | 2.030 | 2.170 | 23,300 | -0.06(-2.47%) |
Feb 27, 2020 | 2.260 | 2.320 | 2.110 | 2.225 | 21,256 | -0.07(-3.15%) |
Feb 26, 2020 | 2.220 | 2.320 | 2.210 | 2.297 | 35,822 | -0.00(-0.12%) |
Feb 25, 2020 | 2.330 | 2.340 | 2.236 | 2.300 | 26,983 | +0.01(+0.44%) |
Feb 24, 2020 | 2.290 | 2.320 | 2.200 | 2.290 | 7,855 | -0.03(-1.29%) |
Feb 21, 2020 | 2.250 | 2.350 | 2.030 | 2.320 | 63,800 | +0.14(+6.42%) |
Feb 20, 2020 | 2.370 | 2.450 | 2.160 | 2.180 | 97,698 | -0.18(-7.63%) |
Feb 19, 2020 | 2.330 | 2.400 | 2.330 | 2.360 | 21,616 | +0.03(+1.29%) |
Feb 18, 2020 | 2.330 | 2.400 | 2.330 | 2.330 | 9,080 | -0.04(-1.53%) |
Feb 14, 2020 | 2.320 | 2.400 | 2.320 | 2.366 | 19,500 | -0.00(-0.16%) |
Feb 13, 2020 | 2.331 | 2.400 | 2.313 | 2.370 | 13,642 | +0.06(+2.60%) |
Feb 12, 2020 | 2.270 | 2.440 | 2.270 | 2.310 | 29,792 | -0.02(-1.07%) |
Feb 11, 2020 | 2.452 | 2.452 | 2.210 | 2.335 | 26,958 | -0.03(-1.27%) |
Feb 10, 2020 | 2.700 | 2.700 | 2.260 | 2.365 | 85,489 | -0.15(-5.82%) |
Feb 07, 2020 | 2.280 | 2.740 | 2.241 | 2.511 | 279,000 | +0.26(+11.61%) |
Feb 06, 2020 | 2.250 | 2.340 | 2.223 | 2.250 | 44,867 | +0.00(+0.00%) |
Feb 05, 2020 | 2.040 | 2.250 | 2.040 | 2.250 | 56,780 | +0.17(+8.43%) |
Feb 04, 2020 | 2.090 | 2.140 | 2.070 | 2.075 | 25,984 | -0.03(-1.66%) |
Feb 03, 2020 | 2.136 | 2.140 | 2.080 | 2.110 | 6,683 | +0.00(+0.00%) |
Jan 31, 2020 | 2.070 | 2.150 | 2.000 | 2.110 | 11,600 | -0.02(-0.94%) |
Jan 30, 2020 | 2.140 | 2.140 | 2.070 | 2.130 | 11,552 | -0.02(-0.93%) |
Jan 29, 2020 | 2.050 | 2.150 | 2.000 | 2.150 | 7,862 | +0.15(+7.50%) |
Jan 28, 2020 | 1.880 | 2.080 | 1.860 | 2.000 | 52,303 | +0.15(+8.11%) |
Jan 27, 2020 | 2.030 | 2.080 | 1.750 | 1.850 | 66,693 | -0.23(-11.06%) |
Jan 24, 2020 | 2.060 | 2.130 | 2.010 | 2.080 | 29,300 | +0.02(+0.97%) |
Jan 23, 2020 | 2.100 | 2.150 | 2.000 | 2.060 | 53,256 | -0.02(-0.96%) |
Jan 22, 2020 | 1.970 | 2.080 | 1.960 | 2.080 | 49,282 | +0.17(+8.90%) |
Jan 21, 2020 | 1.930 | 1.930 | 1.830 | 1.910 | 18,042 | +0.01(+0.53%) |
Jan 17, 2020 | 1.920 | 1.980 | 1.900 | 1.900 | 9,900 | -0.02(-1.04%) |
Jan 16, 2020 | 1.890 | 1.950 | 1.880 | 1.920 | 9,784 | +0.02(+1.05%) |
Jan 15, 2020 | 1.880 | 1.950 | 1.860 | 1.900 | 31,052 | +0.00(+0.00%) |
Jan 14, 2020 | 1.940 | 1.965 | 1.890 | 1.900 | 16,359 | -0.07(-3.55%) |
Jan 13, 2020 | 1.980 | 2.040 | 1.950 | 1.970 | 48,051 | -0.01(-0.51%) |
Jan 10, 2020 | 2.010 | 2.010 | 1.930 | 1.980 | 64,600 | +0.06(+3.13%) |
Jan 09, 2020 | 1.840 | 2.020 | 1.840 | 1.920 | 101,540 | +0.08(+4.30%) |
Jan 08, 2020 | 1.780 | 1.930 | 1.780 | 1.841 | 176,066 | +0.08(+4.60%) |
Jan 07, 2020 | 1.810 | 1.810 | 1.750 | 1.760 | 16,031 | -0.02(-1.12%) |
Jan 06, 2020 | 1.770 | 1.820 | 1.750 | 1.780 | 50,804 | +0.02(+1.14%) |
Jan 03, 2020 | 1.790 | 1.860 | 1.760 | 1.760 | 10,800 | -0.03(-1.77%) |
Jan 02, 2020 | 1.800 | 1.980 | 1.760 | 1.792 | 99,883 | +0.03(+1.51%) |
Dec 31, 2019 | 1.670 | 1.800 | 1.660 | 1.765 | 81,200 | +0.04(+2.62%) |
Dec 30, 2019 | 1.660 | 1.720 | 1.630 | 1.720 | 44,662 | +0.04(+2.38%) |
Dec 27, 2019 | 1.680 | 1.740 | 1.660 | 1.680 | 40,900 | -0.04(-2.33%) |
Dec 26, 2019 | 1.750 | 1.800 | 1.665 | 1.720 | 98,567 | -0.07(-3.91%) |
Dec 24, 2019 | 1.830 | 1.830 | 1.730 | 1.790 | 24,400 | +0.00(+0.00%) |
Dec 23, 2019 | 1.760 | 1.790 | 1.760 | 1.790 | 14,233 | +0.04(+2.20%) |
Dec 20, 2019 | 1.780 | 1.790 | 1.750 | 1.751 | 12,400 | -0.03(-1.61%) |
Dec 19, 2019 | 1.800 | 1.830 | 1.780 | 1.780 | 17,087 | -0.02(-1.11%) |
Dec 18, 2019 | 1.780 | 1.900 | 1.760 | 1.800 | 25,863 | +0.02(+0.99%) |
Dec 17, 2019 | 1.800 | 1.820 | 1.760 | 1.782 | 12,013 | +0.00(+0.13%) |
Dec 16, 2019 | 1.770 | 1.815 | 1.750 | 1.780 | 24,890 | +0.00(+0.00%) |
Dec 13, 2019 | 1.870 | 1.870 | 1.770 | 1.780 | 26,800 | -0.07(-3.78%) |
Dec 12, 2019 | 1.790 | 1.850 | 1.780 | 1.850 | 18,902 | +0.07(+3.93%) |
Dec 11, 2019 | 1.810 | 1.830 | 1.750 | 1.780 | 21,810 | -0.01(-0.56%) |
Dec 10, 2019 | 1.840 | 1.920 | 1.770 | 1.790 | 9,205 | -0.02(-1.10%) |
Dec 09, 2019 | 1.800 | 1.850 | 1.710 | 1.810 | 30,169 | +0.02(+1.12%) |
Dec 06, 2019 | 1.890 | 1.890 | 1.790 | 1.790 | 42,900 | -0.10(-5.29%) |
Dec 05, 2019 | 1.890 | 1.910 | 1.780 | 1.890 | 47,993 | -0.06(-3.08%) |
Dec 04, 2019 | 2.000 | 2.030 | 1.893 | 1.950 | 33,105 | -0.09(-4.41%) |
Dec 03, 2019 | 1.930 | 2.360 | 1.770 | 2.040 | 679,179 | +0.24(+13.33%) |