Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.357 | 2.412 | 2.200 | 2.400 | 4,300 | -0.17(-6.43%) |
Feb 27, 2020 | 2.630 | 2.750 | 2.565 | 2.565 | 7,969 | -0.19(-6.73%) |
Feb 26, 2020 | 2.750 | 2.750 | 2.750 | 2.750 | 27 | +0.00(+0.00%) |
Feb 25, 2020 | 2.750 | 2.750 | 2.750 | 2.750 | 495 | +0.07(+2.61%) |
Feb 24, 2020 | 2.680 | 2.680 | 2.680 | 2.680 | 860 | -0.21(-7.13%) |
Feb 21, 2020 | 2.886 | 2.886 | 2.886 | 2.886 | 100 | +0.00(+0.00%) |
Feb 20, 2020 | 2.680 | 2.896 | 2.680 | 2.886 | 3,499 | +0.01(+0.18%) |
Feb 19, 2020 | 2.881 | 2.881 | 2.881 | 2.881 | 421 | +0.08(+2.88%) |
Feb 18, 2020 | 2.836 | 3.000 | 2.680 | 2.800 | 8,024 | -0.29(-9.39%) |
Feb 14, 2020 | 2.800 | 3.090 | 2.690 | 3.090 | 1,600 | +0.34(+12.36%) |
Feb 13, 2020 | 2.860 | 2.860 | 2.690 | 2.750 | 840 | -0.19(-6.46%) |
Feb 12, 2020 | 2.930 | 2.970 | 2.860 | 2.940 | 1,633 | +0.10(+3.41%) |
Feb 11, 2020 | 2.916 | 3.080 | 2.780 | 2.843 | 1,699 | -0.17(-5.52%) |
Feb 10, 2020 | 3.009 | 3.009 | 3.009 | 3.009 | 135 | +0.00(+0.00%) |
Feb 07, 2020 | 2.909 | 3.009 | 2.909 | 3.009 | 700 | +0.12(+4.06%) |
Feb 06, 2020 | 2.915 | 2.915 | 2.892 | 2.892 | 700 | +0.03(+1.10%) |
Feb 05, 2020 | 2.760 | 2.860 | 2.760 | 2.860 | 863 | -0.19(-6.36%) |
Feb 04, 2020 | 2.930 | 3.071 | 2.930 | 3.054 | 1,639 | +0.30(+11.06%) |
Feb 03, 2020 | 2.766 | 2.766 | 2.750 | 2.750 | 1,085 | +0.01(+0.24%) |
Jan 31, 2020 | 2.744 | 2.744 | 2.744 | 2.744 | 100 | +0.00(+0.00%) |
Jan 30, 2020 | 2.744 | 2.744 | 2.744 | 2.744 | 86 | +0.00(+0.00%) |
Jan 29, 2020 | 2.744 | 2.744 | 2.744 | 2.744 | 267 | +0.00(+0.00%) |
Jan 28, 2020 | 2.744 | 2.744 | 2.744 | 2.744 | 67 | +0.00(+0.00%) |
Jan 27, 2020 | 2.744 | 2.744 | 2.744 | 2.744 | 194 | +0.00(+0.00%) |
Jan 24, 2020 | 2.744 | 2.744 | 2.744 | 2.744 | 300 | -0.11(-3.74%) |
Jan 23, 2020 | 2.850 | 2.850 | 2.850 | 2.850 | 48 | +0.00(+0.00%) |
Jan 22, 2020 | 3.000 | 3.014 | 2.850 | 2.850 | 2,524 | -0.09(-3.06%) |
Jan 21, 2020 | 2.940 | 2.940 | 2.940 | 2.940 | 118 | +0.00(+0.00%) |
Jan 17, 2020 | 2.940 | 2.940 | 2.940 | 2.940 | 300 | +0.01(+0.37%) |
Jan 16, 2020 | 2.880 | 2.929 | 2.880 | 2.929 | 298 | +0.01(+0.33%) |
Jan 15, 2020 | 2.920 | 2.920 | 2.920 | 2.920 | 101 | -0.09(-2.85%) |
Jan 14, 2020 | 3.050 | 3.050 | 3.005 | 3.005 | 801 | -0.02(-0.83%) |
Jan 13, 2020 | 3.000 | 3.030 | 2.803 | 3.030 | 3,518 | +0.13(+4.48%) |
Jan 10, 2020 | 2.976 | 2.976 | 2.720 | 2.900 | 3,700 | +0.00(+0.00%) |
Jan 09, 2020 | 3.021 | 3.021 | 2.750 | 2.900 | 4,611 | +0.05(+1.75%) |
Jan 08, 2020 | 2.820 | 2.860 | 2.820 | 2.850 | 1,032 | -0.02(-0.70%) |
Jan 07, 2020 | 3.072 | 3.072 | 2.870 | 2.870 | 1,789 | +0.01(+0.50%) |
Jan 06, 2020 | 3.090 | 3.090 | 2.856 | 2.856 | 1,531 | -0.12(-4.01%) |
Jan 03, 2020 | 2.927 | 2.975 | 2.927 | 2.975 | 200 | +0.15(+5.12%) |
Jan 02, 2020 | 2.735 | 3.100 | 2.735 | 2.830 | 95,086 | -0.07(-2.25%) |
Dec 31, 2019 | 3.000 | 3.000 | 2.875 | 2.895 | 3,400 | +0.19(+6.83%) |
Dec 30, 2019 | 2.930 | 3.000 | 2.710 | 2.710 | 4,147 | -0.16(-5.57%) |
Dec 27, 2019 | 2.900 | 2.981 | 2.850 | 2.870 | 8,500 | -0.06(-2.14%) |
Dec 26, 2019 | 2.949 | 2.973 | 2.933 | 2.933 | 906 | +0.11(+4.00%) |
Dec 24, 2019 | 2.820 | 2.820 | 2.820 | 2.820 | 500 | +0.05(+1.75%) |
Dec 23, 2019 | 2.770 | 2.771 | 2.770 | 2.771 | 949 | -0.07(-2.42%) |
Dec 20, 2019 | 2.895 | 2.895 | 2.840 | 2.840 | 500 | -0.07(-2.41%) |
Dec 19, 2019 | 2.830 | 2.910 | 2.830 | 2.910 | 3,800 | +0.01(+0.17%) |
Dec 18, 2019 | 3.000 | 3.000 | 2.905 | 2.905 | 1,189 | -0.00(-0.10%) |
Dec 17, 2019 | 2.620 | 2.908 | 2.620 | 2.908 | 1,579 | +0.14(+4.97%) |
Dec 16, 2019 | 3.040 | 3.050 | 2.740 | 2.770 | 4,441 | -0.11(-3.99%) |
Dec 13, 2019 | 3.000 | 3.000 | 2.885 | 2.885 | 2,700 | +0.02(+0.70%) |
Dec 12, 2019 | 2.990 | 3.000 | 2.865 | 2.865 | 1,062 | -0.08(-2.88%) |
Dec 11, 2019 | 2.980 | 3.000 | 2.848 | 2.950 | 1,145 | +0.19(+6.88%) |
Dec 10, 2019 | 3.000 | 3.000 | 2.750 | 2.760 | 2,712 | +0.07(+2.60%) |
Dec 09, 2019 | 2.750 | 2.890 | 2.640 | 2.690 | 2,498 | -0.06(-2.18%) |
Dec 06, 2019 | 2.680 | 2.750 | 2.670 | 2.750 | 2,900 | +0.15(+5.77%) |
Dec 05, 2019 | 2.920 | 2.960 | 2.600 | 2.600 | 4,882 | -0.07(-2.62%) |
Dec 04, 2019 | 3.000 | 3.000 | 2.670 | 2.670 | 1,823 | -0.13(-4.64%) |
Dec 03, 2019 | 3.000 | 3.000 | 2.800 | 2.800 | 2,408 | +0.16(+6.06%) |