Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.285 | 2.313 | 2.174 | 2.222 | 53,636 | -0.13(-5.44%) |
Feb 27, 2020 | 2.441 | 2.441 | 2.346 | 2.350 | 49,208 | -0.15(-6.13%) |
Feb 26, 2020 | 2.510 | 2.571 | 2.498 | 2.504 | 23,780 | +0.00(+0.07%) |
Feb 25, 2020 | 2.588 | 2.588 | 2.481 | 2.502 | 30,063 | -0.08(-3.02%) |
Feb 24, 2020 | 2.617 | 2.641 | 2.572 | 2.580 | 56,710 | -0.07(-2.63%) |
Feb 21, 2020 | 2.699 | 2.699 | 2.646 | 2.650 | 31,938 | -0.03(-0.99%) |
Feb 20, 2020 | 2.674 | 2.696 | 2.650 | 2.676 | 26,415 | -0.02(-0.84%) |
Feb 19, 2020 | 2.650 | 2.772 | 2.650 | 2.699 | 55,486 | +0.04(+1.54%) |
Feb 18, 2020 | 2.666 | 2.705 | 2.658 | 2.658 | 28,602 | +0.00(+0.15%) |
Feb 14, 2020 | 2.666 | 2.666 | 2.641 | 2.654 | 41,690 | +0.00(+0.16%) |
Feb 13, 2020 | 2.687 | 2.725 | 2.650 | 2.650 | 35,100 | -0.01(-0.31%) |
Feb 12, 2020 | 2.687 | 2.707 | 2.625 | 2.658 | 53,324 | -0.01(-0.31%) |
Feb 11, 2020 | 2.650 | 2.722 | 2.646 | 2.666 | 50,942 | +0.00(+0.15%) |
Feb 10, 2020 | 2.650 | 2.679 | 2.641 | 2.662 | 41,329 | -0.01(-0.46%) |
Feb 07, 2020 | 2.711 | 2.711 | 2.656 | 2.674 | 27,305 | -0.04(-1.36%) |
Feb 06, 2020 | 2.715 | 2.732 | 2.711 | 2.711 | 39,288 | -0.00(-0.15%) |
Feb 05, 2020 | 2.744 | 2.744 | 2.703 | 2.715 | 39,344 | +0.02(+0.61%) |
Feb 04, 2020 | 2.724 | 2.724 | 2.683 | 2.699 | 81,641 | -0.03(-1.20%) |
Feb 03, 2020 | 2.646 | 2.732 | 2.641 | 2.732 | 34,346 | +0.10(+3.90%) |
Jan 31, 2020 | 2.728 | 2.728 | 2.629 | 2.629 | 71,921 | -0.10(-3.61%) |
Jan 30, 2020 | 2.711 | 2.728 | 2.689 | 2.728 | 22,300 | +0.01(+0.38%) |
Jan 29, 2020 | 2.740 | 2.765 | 2.702 | 2.717 | 24,675 | -0.03(-1.12%) |
Jan 28, 2020 | 2.686 | 2.748 | 2.634 | 2.748 | 96,435 | +0.05(+2.03%) |
Jan 27, 2020 | 2.695 | 2.695 | 2.666 | 2.694 | 15,605 | -0.03(-1.12%) |
Jan 24, 2020 | 2.719 | 2.748 | 2.719 | 2.724 | 178,462 | -0.01(-0.47%) |
Jan 23, 2020 | 2.733 | 2.751 | 2.707 | 2.737 | 22,017 | -0.02(-0.85%) |
Jan 22, 2020 | 2.754 | 2.760 | 2.748 | 2.760 | 85,806 | +0.00(+0.00%) |
Jan 21, 2020 | 2.785 | 2.785 | 2.746 | 2.760 | 106,697 | -0.03(-1.03%) |
Jan 17, 2020 | 2.793 | 2.793 | 2.744 | 2.789 | 13,652 | +0.00(+0.15%) |
Jan 16, 2020 | 2.789 | 2.793 | 2.769 | 2.785 | 34,044 | -0.00(-0.11%) |
Jan 15, 2020 | 2.775 | 2.789 | 2.775 | 2.788 | 6,097 | +0.02(+0.87%) |
Jan 14, 2020 | 2.801 | 2.801 | 2.759 | 2.764 | 9,876 | -0.00(-0.16%) |
Jan 13, 2020 | 2.773 | 2.775 | 2.737 | 2.769 | 17,868 | -0.01(-0.52%) |
Jan 10, 2020 | 2.748 | 2.788 | 2.746 | 2.783 | 6,338 | -0.00(-0.07%) |
Jan 09, 2020 | 2.785 | 2.821 | 2.765 | 2.785 | 23,353 | -0.02(-0.88%) |
Jan 08, 2020 | 2.756 | 2.867 | 2.728 | 2.810 | 57,781 | +0.08(+3.10%) |
Jan 07, 2020 | 2.731 | 2.732 | 2.723 | 2.725 | 12,409 | -0.00(-0.10%) |
Jan 06, 2020 | 2.732 | 2.754 | 2.724 | 2.728 | 8,786 | -0.03(-1.03%) |
Jan 03, 2020 | 2.715 | 2.756 | 2.715 | 2.756 | 14,140 | -0.02(-0.88%) |
Jan 02, 2020 | 2.801 | 2.933 | 2.769 | 2.781 | 118,075 | +0.07(+2.42%) |
Dec 31, 2019 | 2.728 | 2.732 | 2.699 | 2.715 | 622,425 | -0.02(-0.60%) |
Dec 30, 2019 | 2.756 | 2.756 | 2.721 | 2.732 | 49,464 | +0.01(+0.45%) |
Dec 27, 2019 | 2.736 | 2.810 | 2.705 | 2.719 | 75,090 | +0.00(+0.14%) |
Dec 26, 2019 | 2.711 | 2.736 | 2.707 | 2.716 | 225,333 | +0.03(+1.08%) |
Dec 24, 2019 | 2.703 | 2.707 | 2.687 | 2.687 | 60,950 | -0.02(-0.76%) |
Dec 23, 2019 | 2.691 | 2.748 | 2.691 | 2.707 | 27,281 | +0.02(+0.76%) |
Dec 20, 2019 | 2.670 | 2.703 | 2.666 | 2.687 | 49,735 | +0.01(+0.46%) |
Dec 19, 2019 | 2.551 | 2.704 | 2.551 | 2.674 | 214,621 | -0.16(-5.50%) |
Dec 18, 2019 | 2.806 | 2.850 | 2.787 | 2.830 | 44,142 | +0.04(+1.32%) |
Dec 17, 2019 | 2.760 | 2.805 | 2.760 | 2.793 | 24,694 | +0.01(+0.43%) |
Dec 16, 2019 | 2.777 | 2.785 | 2.756 | 2.781 | 20,150 | +0.02(+0.61%) |
Dec 13, 2019 | 2.810 | 2.810 | 2.755 | 2.765 | 38,276 | -0.05(-1.61%) |
Dec 12, 2019 | 2.793 | 2.810 | 2.769 | 2.810 | 11,034 | +0.01(+0.22%) |
Dec 11, 2019 | 2.789 | 2.825 | 2.769 | 2.804 | 12,407 | +0.01(+0.48%) |
Dec 10, 2019 | 2.781 | 2.793 | 2.781 | 2.790 | 68,817 | +0.01(+0.45%) |
Dec 09, 2019 | 2.773 | 2.789 | 2.758 | 2.778 | 49,006 | +0.02(+0.77%) |
Dec 06, 2019 | 2.732 | 2.777 | 2.728 | 2.756 | 41,690 | +0.01(+0.46%) |
Dec 05, 2019 | 2.760 | 2.760 | 2.744 | 2.744 | 4,690 | +0.02(+0.89%) |
Dec 04, 2019 | 2.728 | 2.728 | 2.707 | 2.719 | 9,905 | +0.03(+1.22%) |
Dec 03, 2019 | 2.703 | 2.703 | 2.625 | 2.687 | 24,307 | -0.04(-1.49%) |