Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.411 | 2.441 | 2.294 | 2.345 | 50,825 | -0.13(-5.44%) |
Feb 27, 2020 | 2.575 | 2.575 | 2.476 | 2.480 | 46,630 | -0.16(-6.13%) |
Feb 26, 2020 | 2.649 | 2.713 | 2.636 | 2.642 | 22,534 | +0.00(+0.07%) |
Feb 25, 2020 | 2.731 | 2.731 | 2.618 | 2.640 | 28,487 | -0.08(-3.02%) |
Feb 24, 2020 | 2.762 | 2.788 | 2.714 | 2.723 | 53,739 | -0.07(-2.63%) |
Feb 21, 2020 | 2.848 | 2.848 | 2.792 | 2.796 | 30,264 | -0.03(-0.99%) |
Feb 20, 2020 | 2.822 | 2.845 | 2.796 | 2.824 | 25,031 | -0.02(-0.84%) |
Feb 19, 2020 | 2.796 | 2.926 | 2.796 | 2.848 | 52,579 | +0.04(+1.54%) |
Feb 18, 2020 | 2.814 | 2.855 | 2.805 | 2.805 | 27,104 | +0.00(+0.15%) |
Feb 14, 2020 | 2.814 | 2.814 | 2.788 | 2.801 | 39,505 | +0.00(+0.15%) |
Feb 13, 2020 | 2.835 | 2.876 | 2.796 | 2.796 | 33,260 | -0.01(-0.31%) |
Feb 12, 2020 | 2.835 | 2.857 | 2.770 | 2.805 | 50,530 | -0.01(-0.31%) |
Feb 11, 2020 | 2.796 | 2.873 | 2.792 | 2.814 | 48,272 | +0.00(+0.15%) |
Feb 10, 2020 | 2.796 | 2.827 | 2.788 | 2.809 | 39,163 | -0.01(-0.46%) |
Feb 07, 2020 | 2.861 | 2.861 | 2.803 | 2.822 | 25,874 | -0.04(-1.36%) |
Feb 06, 2020 | 2.865 | 2.883 | 2.861 | 2.861 | 37,229 | -0.00(-0.15%) |
Feb 05, 2020 | 2.896 | 2.896 | 2.852 | 2.865 | 37,283 | +0.02(+0.61%) |
Feb 04, 2020 | 2.874 | 2.874 | 2.831 | 2.848 | 77,363 | -0.03(-1.20%) |
Feb 03, 2020 | 2.792 | 2.883 | 2.788 | 2.883 | 32,547 | +0.11(+3.90%) |
Jan 31, 2020 | 2.878 | 2.878 | 2.775 | 2.775 | 68,152 | -0.10(-3.61%) |
Jan 30, 2020 | 2.861 | 2.878 | 2.837 | 2.878 | 21,131 | +0.01(+0.38%) |
Jan 29, 2020 | 2.891 | 2.917 | 2.851 | 2.868 | 23,382 | -0.03(-1.12%) |
Jan 28, 2020 | 2.835 | 2.900 | 2.779 | 2.900 | 91,382 | +0.06(+2.03%) |
Jan 27, 2020 | 2.844 | 2.844 | 2.814 | 2.843 | 14,788 | -0.03(-1.12%) |
Jan 24, 2020 | 2.870 | 2.900 | 2.870 | 2.875 | 169,111 | -0.01(-0.47%) |
Jan 23, 2020 | 2.884 | 2.903 | 2.857 | 2.888 | 20,864 | -0.02(-0.85%) |
Jan 22, 2020 | 2.906 | 2.913 | 2.900 | 2.913 | 81,309 | +0.00(+0.00%) |
Jan 21, 2020 | 2.939 | 2.939 | 2.898 | 2.913 | 101,106 | -0.03(-1.03%) |
Jan 17, 2020 | 2.948 | 2.948 | 2.896 | 2.943 | 12,937 | +0.00(+0.15%) |
Jan 16, 2020 | 2.943 | 2.948 | 2.922 | 2.939 | 32,260 | -0.00(-0.11%) |
Jan 15, 2020 | 2.928 | 2.943 | 2.928 | 2.942 | 5,777 | +0.03(+0.87%) |
Jan 14, 2020 | 2.956 | 2.956 | 2.911 | 2.917 | 9,358 | -0.00(-0.16%) |
Jan 13, 2020 | 2.926 | 2.928 | 2.888 | 2.922 | 16,931 | -0.02(-0.52%) |
Jan 10, 2020 | 2.900 | 2.942 | 2.898 | 2.937 | 6,006 | -0.00(-0.07%) |
Jan 09, 2020 | 2.939 | 2.977 | 2.917 | 2.939 | 22,130 | -0.03(-0.88%) |
Jan 08, 2020 | 2.909 | 3.026 | 2.878 | 2.965 | 54,753 | +0.09(+3.10%) |
Jan 07, 2020 | 2.882 | 2.883 | 2.874 | 2.876 | 11,759 | -0.00(-0.10%) |
Jan 06, 2020 | 2.883 | 2.907 | 2.874 | 2.879 | 8,326 | -0.03(-1.03%) |
Jan 03, 2020 | 2.865 | 2.909 | 2.865 | 2.909 | 13,399 | -0.03(-0.88%) |
Jan 02, 2020 | 2.956 | 3.095 | 2.922 | 2.935 | 111,888 | +0.07(+2.42%) |
Dec 31, 2019 | 2.878 | 2.883 | 2.849 | 2.865 | 589,810 | -0.02(-0.60%) |
Dec 30, 2019 | 2.909 | 2.909 | 2.872 | 2.883 | 46,872 | +0.01(+0.45%) |
Dec 27, 2019 | 2.887 | 2.965 | 2.855 | 2.870 | 71,156 | +0.00(+0.14%) |
Dec 26, 2019 | 2.861 | 2.887 | 2.857 | 2.866 | 213,526 | +0.03(+1.08%) |
Dec 24, 2019 | 2.852 | 2.857 | 2.835 | 2.835 | 57,756 | -0.02(-0.76%) |
Dec 23, 2019 | 2.840 | 2.900 | 2.840 | 2.857 | 25,851 | +0.02(+0.76%) |
Dec 20, 2019 | 2.818 | 2.852 | 2.813 | 2.835 | 47,129 | +0.01(+0.46%) |
Dec 19, 2019 | 2.692 | 2.853 | 2.692 | 2.822 | 203,374 | -0.16(-5.50%) |
Dec 18, 2019 | 2.961 | 3.008 | 2.941 | 2.987 | 41,829 | +0.04(+1.32%) |
Dec 17, 2019 | 2.913 | 2.960 | 2.913 | 2.948 | 23,400 | +0.01(+0.43%) |
Dec 16, 2019 | 2.930 | 2.939 | 2.909 | 2.935 | 19,094 | +0.02(+0.61%) |
Dec 13, 2019 | 2.965 | 2.965 | 2.908 | 2.917 | 36,271 | -0.05(-1.61%) |
Dec 12, 2019 | 2.948 | 2.965 | 2.922 | 2.965 | 10,456 | +0.01(+0.22%) |
Dec 11, 2019 | 2.943 | 2.982 | 2.922 | 2.959 | 11,756 | +0.01(+0.48%) |
Dec 10, 2019 | 2.935 | 2.948 | 2.935 | 2.944 | 65,211 | +0.01(+0.45%) |
Dec 09, 2019 | 2.926 | 2.943 | 2.911 | 2.931 | 46,438 | +0.02(+0.77%) |
Dec 06, 2019 | 2.883 | 2.930 | 2.878 | 2.909 | 39,505 | +0.01(+0.46%) |
Dec 05, 2019 | 2.913 | 2.913 | 2.895 | 2.895 | 4,444 | +0.03(+0.89%) |
Dec 04, 2019 | 2.878 | 2.878 | 2.857 | 2.870 | 9,386 | +0.03(+1.22%) |
Dec 03, 2019 | 2.852 | 2.852 | 2.770 | 2.835 | 23,033 | -0.04(-1.49%) |