Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.138 | 2.138 | 2.096 | 2.098 | 66,511 | -0.05(-2.30%) |
Feb 27, 2020 | 2.182 | 2.182 | 2.145 | 2.148 | 39,565 | -0.01(-0.68%) |
Feb 26, 2020 | 2.219 | 2.219 | 2.162 | 2.162 | 83,735 | -0.06(-2.56%) |
Feb 25, 2020 | 2.199 | 2.219 | 2.197 | 2.219 | 25,793 | +0.03(+1.47%) |
Feb 24, 2020 | 2.175 | 2.190 | 2.175 | 2.187 | 3,337 | +0.02(+0.91%) |
Feb 21, 2020 | 2.223 | 2.223 | 2.167 | 2.167 | 2,433 | -0.06(-2.66%) |
Feb 20, 2020 | 2.212 | 2.227 | 2.212 | 2.227 | 4,465 | +0.04(+1.69%) |
Feb 19, 2020 | 2.145 | 2.190 | 2.145 | 2.190 | 13,010 | +0.04(+2.07%) |
Feb 18, 2020 | 2.207 | 2.233 | 2.145 | 2.145 | 15,471 | -0.05(-2.08%) |
Feb 14, 2020 | 2.169 | 2.191 | 2.169 | 2.191 | 811 | -0.02(-0.97%) |
Feb 13, 2020 | 2.244 | 2.244 | 2.212 | 2.212 | 9,494 | -0.00(-0.13%) |
Feb 12, 2020 | 2.170 | 2.244 | 2.170 | 2.215 | 24,398 | +0.04(+2.05%) |
Feb 11, 2020 | 2.170 | 2.175 | 2.170 | 2.171 | 3,366 | -0.01(-0.55%) |
Feb 10, 2020 | 2.219 | 2.219 | 2.183 | 2.183 | 1,983 | -0.04(-1.65%) |
Feb 07, 2020 | 2.145 | 2.256 | 2.145 | 2.219 | 30,011 | +0.00(+0.14%) |
Feb 06, 2020 | 2.216 | 2.216 | 2.216 | 2.216 | 669 | +0.07(+3.30%) |
Feb 05, 2020 | 2.145 | 2.145 | 2.145 | 145 | +0.00(+0.00%) | |
Feb 04, 2020 | 2.244 | 2.244 | 2.145 | 2.145 | 9,887 | -0.10(-4.50%) |
Feb 03, 2020 | 2.235 | 2.246 | 2.235 | 2.246 | 1,739 | -0.01(-0.53%) |
Jan 31, 2020 | 2.257 | 2.258 | 2.206 | 2.258 | 8,922 | +0.02(+1.09%) |
Jan 30, 2020 | 2.209 | 2.234 | 2.209 | 2.234 | 5,981 | +0.00(+0.09%) |
Jan 29, 2020 | 2.232 | 2.232 | 2.232 | 2.232 | 908 | +0.05(+2.24%) |
Jan 28, 2020 | 2.140 | 2.243 | 2.132 | 2.183 | 36,710 | +0.06(+2.71%) |
Jan 27, 2020 | 2.128 | 2.135 | 2.125 | 2.125 | 5,961 | -0.02(-0.92%) |
Jan 24, 2020 | 2.137 | 2.150 | 2.128 | 2.145 | 7,705 | +0.00(+0.15%) |
Jan 23, 2020 | 2.123 | 2.142 | 2.123 | 2.142 | 2,263 | +0.02(+0.98%) |
Jan 22, 2020 | 2.160 | 2.160 | 2.121 | 2.121 | 6,245 | -0.04(-1.79%) |
Jan 21, 2020 | 2.158 | 2.160 | 2.123 | 2.160 | 7,044 | +0.00(+0.00%) |
Jan 17, 2020 | 2.155 | 2.160 | 2.155 | 2.160 | 24,738 | +0.00(+0.23%) |
Jan 16, 2020 | 2.150 | 2.157 | 2.150 | 2.155 | 25,805 | +0.00(+0.23%) |
Jan 15, 2020 | 2.154 | 2.155 | 2.132 | 2.150 | 15,845 | -0.00(-0.23%) |
Jan 14, 2020 | 2.155 | 2.155 | 2.155 | 2.155 | 953 | +0.02(+1.04%) |
Jan 13, 2020 | 2.120 | 2.142 | 2.118 | 2.133 | 7,802 | +0.04(+1.76%) |
Jan 10, 2020 | 2.096 | 2.096 | 2.096 | 2.096 | 1,622 | -0.01(-0.70%) |
Jan 09, 2020 | 2.111 | 2.111 | 2.096 | 2.111 | 24,154 | +0.01(+0.45%) |
Jan 08, 2020 | 2.101 | 2.101 | 2.101 | 198 | +0.00(+0.00%) | |
Jan 07, 2020 | 2.101 | 2.101 | 2.101 | 490 | +0.00(+0.00%) | |
Jan 06, 2020 | 2.104 | 2.121 | 2.101 | 2.101 | 21,409 | +0.01(+0.26%) |
Jan 03, 2020 | 2.077 | 2.133 | 2.077 | 2.096 | 9,327 | -0.05(-2.34%) |
Jan 02, 2020 | 2.133 | 2.150 | 2.084 | 2.146 | 176,193 | +0.09(+4.61%) |
Dec 31, 2019 | 2.076 | 2.217 | 2.052 | 2.052 | 10,138 | -0.00(-0.04%) |
Dec 30, 2019 | 2.049 | 2.154 | 2.049 | 2.052 | 19,827 | -0.02(-1.15%) |
Dec 27, 2019 | 2.077 | 2.096 | 2.076 | 2.076 | 7,705 | +0.00(+0.00%) |
Dec 26, 2019 | 2.143 | 2.143 | 2.076 | 2.076 | 6,687 | +0.01(+0.36%) |
Dec 24, 2019 | 2.098 | 2.098 | 2.069 | 2.069 | 3,649 | -0.05(-2.55%) |
Dec 23, 2019 | 2.133 | 2.133 | 2.063 | 2.123 | 16,141 | +0.01(+0.70%) |
Dec 20, 2019 | 2.148 | 2.157 | 2.108 | 2.108 | 32,444 | +0.00(+0.00%) |
Dec 19, 2019 | 2.074 | 2.160 | 2.029 | 2.108 | 54,591 | +0.08(+4.01%) |
Dec 18, 2019 | 1.987 | 2.033 | 1.987 | 2.027 | 59,584 | +0.03(+1.48%) |
Dec 17, 2019 | 1.997 | 2.002 | 1.997 | 1.997 | 6,857 | -0.02(-1.22%) |
Dec 16, 2019 | 1.997 | 2.022 | 1.997 | 2.022 | 31,572 | +0.01(+0.26%) |
Dec 13, 2019 | 2.017 | 2.018 | 2.008 | 2.017 | 20,277 | -0.00(-0.01%) |
Dec 12, 2019 | 2.002 | 2.017 | 2.002 | 2.017 | 4,124 | +0.00(+0.25%) |
Dec 11, 2019 | 2.005 | 2.012 | 1.985 | 2.012 | 40,596 | +0.01(+0.49%) |
Dec 10, 2019 | 2.000 | 2.002 | 2.000 | 2.002 | 10,491 | +0.01(+0.74%) |
Dec 09, 2019 | 1.987 | 2.006 | 1.985 | 1.987 | 20,792 | +0.00(+0.12%) |
Dec 06, 2019 | 2.017 | 2.019 | 1.985 | 1.985 | 9,327 | -0.03(-1.71%) |
Dec 05, 2019 | 2.010 | 2.022 | 2.010 | 2.019 | 4,980 | +0.03(+1.74%) |
Dec 04, 2019 | 1.997 | 1.997 | 1.985 | 1.985 | 79,472 | -0.02(-1.04%) |
Dec 03, 2019 | 1.997 | 2.007 | 1.997 | 2.006 | 4,554 | -0.00(-0.18%) |