Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.666 | 2.666 | 2.372 | 2.457 | 907,341 | -0.21(-7.83%) |
Feb 27, 2020 | 2.647 | 2.770 | 2.590 | 2.666 | 678,300 | +0.00(+0.00%) |
Feb 26, 2020 | 2.628 | 2.732 | 2.580 | 2.666 | 609,109 | +0.08(+2.93%) |
Feb 25, 2020 | 2.751 | 2.751 | 2.580 | 2.590 | 384,155 | -0.14(-5.21%) |
Feb 24, 2020 | 2.647 | 2.742 | 2.637 | 2.732 | 355,594 | +0.05(+1.77%) |
Feb 21, 2020 | 2.666 | 2.713 | 2.618 | 2.685 | 172,550 | +0.05(+1.80%) |
Feb 20, 2020 | 2.628 | 2.671 | 2.609 | 2.637 | 244,095 | +0.05(+1.83%) |
Feb 19, 2020 | 2.732 | 2.732 | 2.590 | 2.590 | 312,917 | -0.13(-4.88%) |
Feb 18, 2020 | 2.666 | 2.732 | 2.656 | 2.723 | 225,355 | +0.06(+2.14%) |
Feb 14, 2020 | 2.685 | 2.704 | 2.637 | 2.666 | 220,510 | -0.01(-0.35%) |
Feb 13, 2020 | 2.580 | 2.675 | 2.580 | 2.675 | 168,448 | +0.08(+2.92%) |
Feb 12, 2020 | 2.571 | 2.637 | 2.571 | 2.599 | 321,858 | +0.00(+0.00%) |
Feb 11, 2020 | 2.742 | 2.751 | 2.571 | 2.599 | 468,017 | -0.12(-4.53%) |
Feb 10, 2020 | 2.751 | 2.761 | 2.656 | 2.723 | 401,583 | +0.05(+1.77%) |
Feb 07, 2020 | 2.656 | 2.799 | 2.647 | 2.675 | 691,468 | +0.10(+4.06%) |
Feb 06, 2020 | 2.795 | 2.795 | 2.562 | 2.571 | 449,377 | -0.19(-6.76%) |
Feb 05, 2020 | 2.543 | 2.767 | 2.515 | 2.757 | 1,174,885 | +0.26(+10.45%) |
Feb 04, 2020 | 2.562 | 2.580 | 2.496 | 2.496 | 339,029 | -0.03(-1.11%) |
Feb 03, 2020 | 2.515 | 2.618 | 2.515 | 2.524 | 830,067 | +0.10(+4.23%) |
Jan 31, 2020 | 2.459 | 2.469 | 2.366 | 2.422 | 565,742 | -0.05(-1.89%) |
Jan 30, 2020 | 2.487 | 2.501 | 2.445 | 2.469 | 330,448 | -0.04(-1.49%) |
Jan 29, 2020 | 2.506 | 2.534 | 2.469 | 2.506 | 206,951 | -0.01(-0.37%) |
Jan 28, 2020 | 2.506 | 2.590 | 2.478 | 2.515 | 235,367 | +0.01(+0.37%) |
Jan 27, 2020 | 2.646 | 2.673 | 2.431 | 2.506 | 626,534 | -0.14(-5.28%) |
Jan 24, 2020 | 2.748 | 2.813 | 2.627 | 2.646 | 353,830 | -0.10(-3.73%) |
Jan 23, 2020 | 2.701 | 2.757 | 2.655 | 2.748 | 452,484 | +0.05(+1.72%) |
Jan 22, 2020 | 2.599 | 2.739 | 2.580 | 2.701 | 262,921 | +0.10(+3.94%) |
Jan 21, 2020 | 2.599 | 2.608 | 2.562 | 2.599 | 331,696 | -0.01(-0.36%) |
Jan 17, 2020 | 2.636 | 2.636 | 2.599 | 2.608 | 200,532 | -0.02(-0.71%) |
Jan 16, 2020 | 2.627 | 2.636 | 2.608 | 2.627 | 166,555 | +0.02(+0.71%) |
Jan 15, 2020 | 2.599 | 2.618 | 2.571 | 2.608 | 206,752 | +0.02(+0.72%) |
Jan 14, 2020 | 2.627 | 2.636 | 2.590 | 2.590 | 198,123 | -0.05(-1.77%) |
Jan 13, 2020 | 2.636 | 2.655 | 2.599 | 2.636 | 198,786 | -0.02(-0.70%) |
Jan 10, 2020 | 2.664 | 2.664 | 2.562 | 2.655 | 430,694 | +0.00(+0.00%) |
Jan 09, 2020 | 2.664 | 2.683 | 2.636 | 2.655 | 388,266 | -0.05(-1.72%) |
Jan 08, 2020 | 2.701 | 2.711 | 2.669 | 2.701 | 128,198 | +0.00(+0.00%) |
Jan 07, 2020 | 2.748 | 2.748 | 2.664 | 2.701 | 206,376 | -0.06(-2.03%) |
Jan 06, 2020 | 2.804 | 2.813 | 2.739 | 2.757 | 284,354 | -0.07(-2.31%) |
Jan 03, 2020 | 2.720 | 2.869 | 2.701 | 2.822 | 751,460 | +0.08(+3.06%) |
Jan 02, 2020 | 2.767 | 2.767 | 2.694 | 2.739 | 209,382 | -0.01(-0.34%) |
Dec 31, 2019 | 2.655 | 2.748 | 2.655 | 2.748 | 248,411 | +0.07(+2.43%) |
Dec 30, 2019 | 2.627 | 2.692 | 2.622 | 2.683 | 189,584 | +0.05(+1.77%) |
Dec 27, 2019 | 2.608 | 2.692 | 2.599 | 2.636 | 241,433 | +0.06(+2.17%) |
Dec 26, 2019 | 2.562 | 2.590 | 2.552 | 2.580 | 312,034 | +0.03(+1.10%) |
Dec 24, 2019 | 2.618 | 2.618 | 2.487 | 2.552 | 314,325 | -0.04(-1.44%) |
Dec 23, 2019 | 2.664 | 2.664 | 2.557 | 2.590 | 248,543 | -0.07(-2.80%) |
Dec 20, 2019 | 2.590 | 2.673 | 2.571 | 2.664 | 1,875,216 | +0.09(+3.62%) |
Dec 19, 2019 | 2.469 | 2.599 | 2.469 | 2.571 | 383,007 | +0.09(+3.76%) |
Dec 18, 2019 | 2.459 | 2.501 | 2.459 | 2.478 | 202,623 | +0.01(+0.38%) |
Dec 17, 2019 | 2.422 | 2.515 | 2.422 | 2.469 | 323,644 | +0.03(+1.15%) |
Dec 16, 2019 | 2.478 | 2.496 | 2.422 | 2.441 | 301,436 | -0.02(-0.76%) |
Dec 13, 2019 | 2.450 | 2.478 | 2.422 | 2.459 | 264,943 | -0.01(-0.38%) |
Dec 12, 2019 | 2.562 | 2.599 | 2.469 | 2.469 | 238,458 | -0.08(-3.28%) |
Dec 11, 2019 | 2.599 | 2.608 | 2.534 | 2.552 | 256,937 | -0.06(-2.14%) |
Dec 10, 2019 | 2.562 | 2.618 | 2.562 | 2.608 | 187,602 | +0.03(+1.08%) |
Dec 09, 2019 | 2.552 | 2.618 | 2.552 | 2.580 | 225,413 | +0.01(+0.36%) |
Dec 06, 2019 | 2.524 | 2.618 | 2.524 | 2.571 | 331,608 | +0.02(+0.73%) |
Dec 05, 2019 | 2.487 | 2.590 | 2.487 | 2.552 | 329,447 | +0.06(+2.24%) |
Dec 04, 2019 | 2.478 | 2.562 | 2.478 | 2.496 | 384,465 | +0.01(+0.37%) |
Dec 03, 2019 | 2.524 | 2.524 | 2.441 | 2.487 | 401,767 | -0.01(-0.37%) |