Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.390 | 2.390 | 2.180 | 2.325 | 1,300 | -0.06(-2.72%) |
Feb 27, 2020 | 2.305 | 2.390 | 2.305 | 2.390 | 1,759 | -0.02(-0.73%) |
Feb 26, 2020 | 2.365 | 2.440 | 2.360 | 2.408 | 4,429 | +0.04(+1.63%) |
Feb 25, 2020 | 2.420 | 2.440 | 2.300 | 2.369 | 11,768 | -0.11(-4.63%) |
Feb 24, 2020 | 2.459 | 2.496 | 2.458 | 2.484 | 1,540 | -0.02(-0.64%) |
Feb 21, 2020 | 2.619 | 2.619 | 2.500 | 2.500 | 17,800 | -0.08(-3.10%) |
Feb 20, 2020 | 2.510 | 2.580 | 2.510 | 2.580 | 672 | +0.08(+3.04%) |
Feb 19, 2020 | 2.523 | 2.533 | 2.499 | 2.504 | 6,253 | -0.04(-1.65%) |
Feb 18, 2020 | 2.600 | 2.610 | 2.500 | 2.546 | 18,015 | -0.01(-0.55%) |
Feb 14, 2020 | 2.550 | 2.560 | 2.440 | 2.560 | 3,200 | +0.01(+0.39%) |
Feb 13, 2020 | 2.505 | 2.550 | 2.505 | 2.550 | 2,948 | +0.06(+2.58%) |
Feb 12, 2020 | 2.480 | 2.486 | 2.480 | 2.486 | 560 | +0.01(+0.23%) |
Feb 11, 2020 | 2.470 | 2.482 | 2.470 | 2.480 | 4,814 | +0.01(+0.40%) |
Feb 10, 2020 | 2.460 | 2.510 | 2.460 | 2.470 | 9,192 | -0.03(-1.20%) |
Feb 07, 2020 | 2.558 | 2.558 | 2.460 | 2.500 | 9,000 | -0.01(-0.40%) |
Feb 06, 2020 | 2.510 | 2.558 | 2.451 | 2.510 | 13,178 | +0.01(+0.40%) |
Feb 05, 2020 | 2.500 | 2.512 | 2.480 | 2.500 | 3,463 | +0.04(+1.63%) |
Feb 04, 2020 | 2.520 | 2.575 | 2.440 | 2.460 | 6,765 | -0.14(-5.38%) |
Feb 03, 2020 | 2.610 | 2.740 | 2.500 | 2.600 | 7,841 | -0.03(-1.26%) |
Jan 31, 2020 | 2.914 | 2.914 | 2.610 | 2.633 | 11,300 | -0.13(-4.60%) |
Jan 30, 2020 | 2.900 | 2.900 | 2.643 | 2.760 | 24,784 | -0.09(-3.16%) |
Jan 29, 2020 | 2.850 | 3.112 | 2.815 | 2.850 | 110,858 | +0.08(+2.90%) |
Jan 28, 2020 | 2.760 | 2.900 | 2.560 | 2.770 | 28,941 | +0.09(+3.35%) |
Jan 27, 2020 | 2.551 | 2.840 | 2.541 | 2.680 | 37,339 | +0.09(+3.48%) |
Jan 24, 2020 | 2.494 | 2.590 | 2.494 | 2.590 | 2,500 | +0.03(+1.17%) |
Jan 23, 2020 | 2.483 | 2.575 | 2.483 | 2.560 | 7,930 | +0.02(+0.80%) |
Jan 22, 2020 | 2.536 | 2.640 | 2.480 | 2.540 | 2,437 | -0.05(-1.95%) |
Jan 21, 2020 | 2.640 | 2.640 | 2.480 | 2.590 | 3,356 | +0.00(+0.00%) |
Jan 17, 2020 | 2.570 | 2.590 | 2.530 | 2.590 | 13,000 | +0.07(+2.78%) |
Jan 16, 2020 | 2.470 | 2.590 | 2.450 | 2.520 | 15,825 | -0.08(-3.26%) |
Jan 15, 2020 | 2.471 | 2.690 | 2.455 | 2.605 | 34,081 | +0.15(+6.32%) |
Jan 14, 2020 | 2.460 | 2.495 | 2.450 | 2.450 | 10,369 | -0.01(-0.40%) |
Jan 13, 2020 | 2.475 | 2.515 | 2.460 | 2.460 | 7,794 | -0.06(-2.34%) |
Jan 10, 2020 | 2.490 | 2.519 | 2.450 | 2.519 | 4,200 | +0.04(+1.57%) |
Jan 09, 2020 | 2.520 | 2.520 | 2.450 | 2.480 | 11,264 | +0.08(+3.33%) |
Jan 08, 2020 | 2.369 | 2.530 | 2.360 | 2.400 | 7,498 | -0.04(-1.64%) |
Jan 07, 2020 | 2.421 | 2.640 | 2.421 | 2.440 | 2,692 | -0.05(-2.04%) |
Jan 06, 2020 | 2.404 | 2.600 | 2.350 | 2.491 | 10,736 | +0.05(+1.94%) |
Jan 03, 2020 | 2.480 | 2.530 | 2.410 | 2.443 | 14,500 | -0.13(-4.93%) |
Jan 02, 2020 | 2.350 | 2.790 | 2.350 | 2.570 | 105,722 | +0.14(+5.72%) |
Dec 31, 2019 | 2.400 | 2.490 | 2.350 | 2.431 | 10,600 | +0.02(+0.87%) |
Dec 30, 2019 | 2.520 | 2.520 | 2.310 | 2.410 | 15,179 | -0.05(-2.06%) |
Dec 27, 2019 | 2.466 | 2.580 | 2.450 | 2.461 | 37,400 | +0.01(+0.43%) |
Dec 26, 2019 | 2.350 | 2.560 | 2.350 | 2.450 | 68,279 | +0.03(+1.36%) |
Dec 24, 2019 | 2.310 | 2.490 | 2.310 | 2.417 | 40,600 | -0.07(-2.83%) |
Dec 23, 2019 | 2.533 | 2.561 | 2.400 | 2.488 | 24,170 | +0.02(+0.62%) |
Dec 20, 2019 | 2.605 | 2.605 | 2.460 | 2.472 | 18,200 | -0.15(-5.63%) |
Dec 19, 2019 | 2.500 | 2.620 | 2.500 | 2.620 | 6,220 | +0.08(+3.15%) |
Dec 18, 2019 | 2.720 | 2.750 | 2.540 | 2.540 | 17,512 | -0.08(-3.05%) |
Dec 17, 2019 | 2.880 | 2.880 | 2.600 | 2.620 | 80,694 | -0.19(-6.76%) |
Dec 16, 2019 | 3.280 | 3.690 | 2.790 | 2.810 | 424,654 | -0.35(-10.95%) |
Dec 13, 2019 | 2.810 | 3.280 | 2.790 | 3.156 | 492,000 | +0.38(+13.51%) |
Dec 12, 2019 | 2.850 | 2.850 | 2.750 | 2.780 | 22,008 | +0.00(+0.01%) |
Dec 11, 2019 | 2.730 | 2.780 | 2.730 | 2.780 | 1,592 | +0.05(+1.82%) |
Dec 10, 2019 | 2.730 | 2.730 | 2.730 | 4 | +0.00(+0.00%) | |
Dec 09, 2019 | 2.751 | 2.761 | 2.730 | 2.730 | 1,973 | +0.03(+1.11%) |
Dec 06, 2019 | 2.700 | 2.700 | 2.700 | 2.700 | 100 | -0.08(-2.88%) |
Dec 05, 2019 | 2.790 | 2.790 | 2.700 | 2.780 | 1,481 | -0.10(-3.47%) |
Dec 04, 2019 | 2.946 | 2.951 | 2.790 | 2.880 | 2,885 | -0.12(-4.00%) |
Dec 03, 2019 | 2.660 | 3.040 | 2.660 | 3.000 | 761 | +0.26(+9.67%) |