Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.450 | 2.450 | 2.320 | 2.398 | 2,800 | +0.02(+0.76%) |
Feb 27, 2020 | 2.350 | 2.550 | 2.330 | 2.380 | 5,367 | -0.22(-8.46%) |
Feb 26, 2020 | 2.460 | 2.659 | 2.460 | 2.600 | 2,008 | +0.10(+3.79%) |
Feb 25, 2020 | 2.630 | 2.712 | 2.330 | 2.505 | 7,587 | -0.19(-6.88%) |
Feb 24, 2020 | 2.732 | 2.732 | 2.690 | 2.690 | 5,275 | -0.06(-2.18%) |
Feb 21, 2020 | 2.740 | 2.750 | 2.720 | 2.750 | 3,500 | +0.03(+1.00%) |
Feb 20, 2020 | 2.740 | 2.740 | 2.721 | 2.723 | 3,385 | -0.01(-0.51%) |
Feb 19, 2020 | 2.720 | 2.750 | 2.720 | 2.737 | 6,994 | +0.03(+0.98%) |
Feb 18, 2020 | 2.710 | 2.720 | 2.710 | 2.710 | 4,025 | +0.00(+0.18%) |
Feb 14, 2020 | 2.720 | 2.720 | 2.705 | 2.705 | 1,900 | +0.01(+0.45%) |
Feb 13, 2020 | 2.630 | 2.693 | 2.630 | 2.693 | 991 | +0.02(+0.67%) |
Feb 12, 2020 | 2.720 | 2.720 | 2.619 | 2.675 | 4,343 | +0.03(+1.13%) |
Feb 11, 2020 | 2.690 | 2.690 | 2.330 | 2.645 | 12,679 | -0.06(-2.40%) |
Feb 10, 2020 | 2.671 | 2.730 | 2.671 | 2.710 | 3,744 | +0.00(+0.00%) |
Feb 07, 2020 | 2.730 | 2.730 | 2.690 | 2.710 | 1,700 | +0.02(+0.82%) |
Feb 06, 2020 | 2.710 | 2.710 | 2.653 | 2.688 | 10,085 | +0.01(+0.30%) |
Feb 05, 2020 | 2.530 | 2.682 | 2.382 | 2.680 | 29,396 | +0.16(+6.22%) |
Feb 04, 2020 | 2.510 | 2.530 | 2.450 | 2.523 | 3,635 | -0.03(-1.06%) |
Feb 03, 2020 | 2.300 | 2.550 | 2.209 | 2.550 | 27,797 | +0.21(+8.97%) |
Jan 31, 2020 | 2.267 | 2.340 | 2.267 | 2.340 | 300 | +0.00(+0.00%) |
Jan 30, 2020 | 2.330 | 2.340 | 2.321 | 2.340 | 366 | +0.02(+0.86%) |
Jan 29, 2020 | 2.320 | 2.320 | 2.290 | 2.320 | 1,311 | +0.00(+0.00%) |
Jan 28, 2020 | 2.250 | 2.320 | 2.250 | 2.320 | 641 | +0.00(+0.00%) |
Jan 27, 2020 | 2.180 | 2.320 | 2.180 | 2.320 | 1,103 | +0.01(+0.43%) |
Jan 24, 2020 | 2.230 | 2.310 | 2.160 | 2.310 | 1,000 | +0.04(+1.78%) |
Jan 23, 2020 | 2.320 | 2.320 | 2.130 | 2.269 | 2,337 | -0.05(-2.35%) |
Jan 22, 2020 | 2.360 | 2.360 | 2.260 | 2.324 | 2,417 | -0.02(-0.68%) |
Jan 21, 2020 | 2.370 | 2.370 | 2.260 | 2.340 | 1,520 | -0.03(-1.27%) |
Jan 17, 2020 | 2.370 | 2.370 | 2.260 | 2.370 | 6,000 | +0.08(+3.54%) |
Jan 16, 2020 | 2.289 | 2.289 | 2.289 | 2.289 | 120 | +0.02(+0.83%) |
Jan 15, 2020 | 2.180 | 2.307 | 2.180 | 2.270 | 438 | +0.02(+0.83%) |
Jan 14, 2020 | 2.224 | 2.251 | 2.140 | 2.251 | 346 | +0.03(+1.18%) |
Jan 13, 2020 | 2.233 | 2.300 | 2.173 | 2.225 | 1,102 | -0.03(-1.42%) |
Jan 10, 2020 | 2.280 | 2.300 | 2.226 | 2.257 | 2,400 | -0.04(-1.87%) |
Jan 09, 2020 | 2.280 | 2.300 | 2.280 | 2.300 | 963 | +0.01(+0.44%) |
Jan 08, 2020 | 2.300 | 2.300 | 2.290 | 2.290 | 815 | +0.01(+0.44%) |
Jan 07, 2020 | 2.280 | 2.280 | 2.280 | 2.280 | 1,800 | -0.02(-0.87%) |
Jan 06, 2020 | 2.252 | 2.300 | 2.252 | 2.300 | 560 | +0.00(+0.00%) |
Jan 03, 2020 | 2.220 | 2.300 | 2.220 | 2.300 | 500 | +0.00(+0.00%) |
Jan 02, 2020 | 2.120 | 2.300 | 2.120 | 2.300 | 896 | +0.00(+0.00%) |
Dec 31, 2019 | 2.270 | 2.300 | 2.270 | 2.300 | 200 | +0.06(+2.83%) |
Dec 30, 2019 | 2.130 | 2.237 | 2.130 | 2.237 | 449 | +0.07(+3.11%) |
Dec 27, 2019 | 2.214 | 2.214 | 2.130 | 2.169 | 4,200 | -0.07(-3.16%) |
Dec 26, 2019 | 2.245 | 2.256 | 2.100 | 2.240 | 21,572 | -0.05(-2.18%) |
Dec 24, 2019 | 2.290 | 2.290 | 2.290 | 243 | +0.00(+0.00%) | |
Dec 23, 2019 | 2.230 | 2.450 | 2.230 | 2.290 | 7,701 | +0.09(+4.09%) |
Dec 20, 2019 | 2.210 | 2.400 | 2.200 | 2.200 | 1,800 | -0.20(-8.33%) |
Dec 19, 2019 | 2.400 | 2.400 | 2.400 | 2.400 | 124 | +0.15(+6.63%) |
Dec 18, 2019 | 2.280 | 2.335 | 2.140 | 2.251 | 1,509 | -0.19(-7.94%) |
Dec 16, 2019 | 2.445 | 2.445 | 2.445 | 0 | -0.00(-0.08%) | |
Dec 13, 2019 | 2.160 | 2.447 | 2.150 | 2.447 | 900 | +0.21(+9.24%) |
Dec 12, 2019 | 2.220 | 2.240 | 2.220 | 2.240 | 6,178 | +0.02(+0.90%) |
Dec 11, 2019 | 2.198 | 2.240 | 2.135 | 2.220 | 2,100 | -0.01(-0.45%) |
Dec 10, 2019 | 2.140 | 2.230 | 2.140 | 2.230 | 6,400 | +0.07(+3.24%) |
Dec 09, 2019 | 2.150 | 2.160 | 2.150 | 2.160 | 650 | -0.10(-4.26%) |
Dec 06, 2019 | 2.285 | 2.285 | 2.120 | 2.256 | 1,900 | +0.01(+0.27%) |
Dec 05, 2019 | 2.250 | 2.250 | 2.250 | 2.250 | 140 | +0.05(+2.34%) |
Dec 04, 2019 | 2.199 | 2.199 | 2.199 | 113 | +0.00(+0.00%) | |
Dec 03, 2019 | 2.141 | 2.199 | 2.141 | 2.199 | 416 | -0.00(-0.07%) |