Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.968 | 2.023 | 1.944 | 2.007 | 20,432,186 | +0.03(+1.59%) |
Feb 27, 2020 | 2.015 | 2.046 | 1.975 | 1.975 | 15,480,686 | -0.09(-4.20%) |
Feb 26, 2020 | 2.086 | 2.093 | 2.038 | 2.062 | 15,272,410 | -0.02(-0.76%) |
Feb 25, 2020 | 2.133 | 2.133 | 2.062 | 2.078 | 14,498,325 | -0.04(-1.86%) |
Feb 24, 2020 | 2.109 | 2.152 | 2.101 | 2.117 | 16,863,200 | -0.11(-4.95%) |
Feb 21, 2020 | 2.251 | 2.251 | 2.219 | 2.227 | 11,051,736 | -0.04(-1.74%) |
Feb 20, 2020 | 2.306 | 2.314 | 2.243 | 2.267 | 28,441,152 | +0.01(+0.35%) |
Feb 19, 2020 | 2.267 | 2.267 | 2.251 | 2.259 | 5,452,563 | -0.02(-1.03%) |
Feb 18, 2020 | 2.298 | 2.298 | 2.274 | 2.282 | 7,830,640 | -0.02(-0.68%) |
Feb 14, 2020 | 2.337 | 2.337 | 2.290 | 2.298 | 7,655,923 | -0.07(-2.99%) |
Feb 13, 2020 | 2.345 | 2.377 | 2.345 | 2.369 | 5,348,075 | +0.03(+1.35%) |
Feb 12, 2020 | 2.330 | 2.345 | 2.322 | 2.337 | 5,676,816 | +0.05(+2.06%) |
Feb 11, 2020 | 2.290 | 2.314 | 2.282 | 2.290 | 6,354,520 | -0.02(-0.68%) |
Feb 10, 2020 | 2.298 | 2.314 | 2.290 | 2.306 | 3,733,855 | +0.02(+0.69%) |
Feb 07, 2020 | 2.290 | 2.314 | 2.282 | 2.290 | 5,927,076 | -0.02(-0.68%) |
Feb 06, 2020 | 2.330 | 2.330 | 2.298 | 2.306 | 5,805,214 | -0.03(-1.35%) |
Feb 05, 2020 | 2.345 | 2.345 | 2.314 | 2.337 | 8,026,804 | -0.01(-0.34%) |
Feb 04, 2020 | 2.330 | 2.361 | 2.330 | 2.345 | 5,583,644 | +0.05(+2.05%) |
Feb 03, 2020 | 2.298 | 2.314 | 2.290 | 2.298 | 4,895,136 | -0.03(-1.35%) |
Jan 31, 2020 | 2.330 | 2.341 | 2.314 | 2.330 | 6,356,683 | -0.06(-2.31%) |
Jan 30, 2020 | 2.345 | 2.392 | 2.337 | 2.385 | 7,225,538 | +0.06(+2.36%) |
Jan 29, 2020 | 2.337 | 2.345 | 2.330 | 2.330 | 3,724,924 | -0.02(-0.67%) |
Jan 28, 2020 | 2.337 | 2.353 | 2.330 | 2.345 | 4,016,869 | +0.02(+1.02%) |
Jan 27, 2020 | 2.322 | 2.337 | 2.306 | 2.322 | 5,836,786 | -0.04(-1.67%) |
Jan 24, 2020 | 2.416 | 2.420 | 2.361 | 2.361 | 7,900,777 | -0.01(-0.33%) |
Jan 23, 2020 | 2.377 | 2.385 | 2.353 | 2.369 | 7,032,571 | -0.02(-0.66%) |
Jan 22, 2020 | 2.392 | 2.400 | 2.377 | 2.385 | 18,497,494 | -0.01(-0.33%) |
Jan 21, 2020 | 2.385 | 2.392 | 2.377 | 2.392 | 10,254,425 | +0.01(+0.33%) |
Jan 17, 2020 | 2.385 | 2.408 | 2.377 | 2.385 | 14,674,361 | +0.00(+0.00%) |
Jan 16, 2020 | 2.353 | 2.400 | 2.337 | 2.385 | 8,998,947 | +0.02(+1.00%) |
Jan 15, 2020 | 2.369 | 2.377 | 2.345 | 2.361 | 5,934,330 | -0.02(-0.99%) |
Jan 14, 2020 | 2.400 | 2.408 | 2.385 | 2.385 | 6,218,870 | -0.02(-0.98%) |
Jan 13, 2020 | 2.408 | 2.416 | 2.385 | 2.408 | 9,674,675 | -0.06(-2.24%) |
Jan 10, 2020 | 2.471 | 2.479 | 2.451 | 2.463 | 9,711,581 | -0.08(-3.10%) |
Jan 09, 2020 | 2.542 | 2.542 | 2.518 | 2.542 | 7,255,282 | -0.05(-1.82%) |
Jan 08, 2020 | 2.573 | 2.597 | 2.558 | 2.589 | 11,055,633 | -0.01(-0.30%) |
Jan 07, 2020 | 2.605 | 2.613 | 2.581 | 2.597 | 10,810,441 | -0.02(-0.90%) |
Jan 06, 2020 | 2.581 | 2.621 | 2.573 | 2.621 | 49,012,840 | +0.02(+0.91%) |
Jan 03, 2020 | 2.566 | 2.597 | 2.558 | 2.597 | 19,530,532 | -0.03(-1.20%) |
Jan 02, 2020 | 2.613 | 2.644 | 2.605 | 2.629 | 12,422,721 | +0.02(+0.91%) |
Dec 31, 2019 | 2.566 | 2.613 | 2.566 | 2.605 | 3,970,020 | +0.01(+0.30%) |
Dec 30, 2019 | 2.581 | 2.605 | 2.581 | 2.597 | 9,279,384 | +0.01(+0.30%) |
Dec 27, 2019 | 2.597 | 2.605 | 2.581 | 2.589 | 7,450,459 | -0.01(-0.30%) |
Dec 26, 2019 | 2.566 | 2.605 | 2.566 | 2.597 | 4,761,471 | +0.02(+0.61%) |
Dec 24, 2019 | 2.542 | 2.589 | 2.542 | 2.581 | 4,875,994 | +0.06(+2.18%) |
Dec 23, 2019 | 2.518 | 2.526 | 2.495 | 2.526 | 5,256,623 | +0.00(+0.00%) |
Dec 20, 2019 | 2.558 | 2.558 | 2.511 | 2.526 | 7,329,239 | -0.06(-2.43%) |
Dec 19, 2019 | 2.605 | 2.605 | 2.566 | 2.589 | 8,906,219 | +0.02(+0.61%) |
Dec 18, 2019 | 2.573 | 2.589 | 2.550 | 2.573 | 11,096,388 | -0.03(-1.21%) |
Dec 17, 2019 | 2.597 | 2.613 | 2.573 | 2.605 | 10,368,941 | -0.20(-7.28%) |
Dec 16, 2019 | 2.786 | 2.817 | 2.770 | 2.810 | 10,908,315 | +0.12(+4.39%) |
Dec 13, 2019 | 2.707 | 2.731 | 2.668 | 2.692 | 18,053,528 | +0.17(+6.87%) |
Dec 12, 2019 | 2.495 | 2.518 | 2.448 | 2.518 | 15,247,146 | +0.05(+1.91%) |
Dec 11, 2019 | 2.487 | 2.495 | 2.471 | 2.471 | 4,371,967 | -0.04(-1.57%) |
Dec 10, 2019 | 2.511 | 2.534 | 2.511 | 2.511 | 7,441,578 | -0.02(-0.93%) |
Dec 09, 2019 | 2.558 | 2.566 | 2.534 | 2.534 | 6,808,943 | +0.03(+1.26%) |
Dec 06, 2019 | 2.495 | 2.511 | 2.495 | 2.503 | 3,386,664 | +0.04(+1.60%) |
Dec 05, 2019 | 2.487 | 2.495 | 2.455 | 2.463 | 4,740,071 | -0.01(-0.32%) |
Dec 04, 2019 | 2.440 | 2.479 | 2.440 | 2.471 | 3,913,988 | +0.08(+3.29%) |
Dec 03, 2019 | 2.385 | 2.400 | 2.377 | 2.392 | 4,908,629 | -0.02(-0.65%) |