Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.330 | 2.340 | 2.220 | 2.220 | 37,500 | -0.12(-5.13%) |
Feb 27, 2020 | 2.356 | 2.375 | 2.340 | 2.340 | 15,815 | -0.03(-1.15%) |
Feb 26, 2020 | 2.390 | 2.407 | 2.367 | 2.367 | 2,989 | -0.02(-0.95%) |
Feb 25, 2020 | 2.390 | 2.400 | 2.390 | 2.390 | 1,607 | -0.08(-3.16%) |
Feb 24, 2020 | 2.350 | 2.468 | 2.350 | 2.468 | 2,213 | +0.03(+1.12%) |
Feb 21, 2020 | 2.400 | 2.469 | 2.360 | 2.441 | 23,300 | -0.05(-1.98%) |
Feb 20, 2020 | 2.410 | 2.490 | 2.410 | 2.490 | 4,626 | +0.05(+2.10%) |
Feb 19, 2020 | 2.416 | 2.439 | 2.416 | 2.439 | 750 | +0.05(+2.03%) |
Feb 18, 2020 | 2.390 | 2.411 | 2.390 | 2.390 | 713 | -0.01(-0.40%) |
Feb 14, 2020 | 2.418 | 2.418 | 2.400 | 2.400 | 1,600 | +0.05(+2.13%) |
Feb 13, 2020 | 2.390 | 2.390 | 2.350 | 2.350 | 4,591 | -0.09(-3.72%) |
Feb 12, 2020 | 2.479 | 2.479 | 2.415 | 2.441 | 693 | +0.00(+0.04%) |
Feb 11, 2020 | 2.550 | 2.557 | 2.390 | 2.440 | 9,879 | +0.01(+0.41%) |
Feb 10, 2020 | 2.530 | 2.530 | 2.430 | 2.430 | 2,976 | -0.01(-0.41%) |
Feb 07, 2020 | 2.480 | 2.491 | 2.426 | 2.440 | 2,600 | -0.05(-1.90%) |
Feb 06, 2020 | 2.472 | 2.529 | 2.472 | 2.487 | 2,855 | -0.01(-0.38%) |
Feb 05, 2020 | 2.540 | 2.609 | 2.470 | 2.497 | 3,020 | +0.04(+1.49%) |
Feb 04, 2020 | 2.520 | 2.520 | 2.440 | 2.460 | 12,877 | -0.05(-1.99%) |
Feb 03, 2020 | 2.430 | 2.570 | 2.430 | 2.510 | 9,713 | +0.02(+0.61%) |
Jan 31, 2020 | 2.540 | 2.540 | 2.420 | 2.495 | 6,300 | -0.09(-3.59%) |
Jan 30, 2020 | 2.588 | 2.588 | 2.588 | 2.588 | 225 | +0.04(+1.47%) |
Jan 29, 2020 | 2.545 | 2.570 | 2.536 | 2.550 | 689 | -0.05(-1.92%) |
Jan 28, 2020 | 2.550 | 2.600 | 2.550 | 2.600 | 1,345 | +0.02(+0.78%) |
Jan 27, 2020 | 2.490 | 2.598 | 2.490 | 2.580 | 6,782 | +0.03(+1.18%) |
Jan 24, 2020 | 2.440 | 2.570 | 2.440 | 2.550 | 15,600 | +0.04(+1.59%) |
Jan 23, 2020 | 2.630 | 2.630 | 2.510 | 2.510 | 4,260 | -0.09(-3.46%) |
Jan 22, 2020 | 2.550 | 2.600 | 2.530 | 2.600 | 8,646 | -0.02(-0.76%) |
Jan 21, 2020 | 2.420 | 2.620 | 2.390 | 2.620 | 24,286 | +0.20(+8.26%) |
Jan 17, 2020 | 2.487 | 2.597 | 2.400 | 2.420 | 21,100 | -0.02(-0.89%) |
Jan 16, 2020 | 2.390 | 2.442 | 2.390 | 2.442 | 7,265 | +0.02(+0.90%) |
Jan 15, 2020 | 2.490 | 2.500 | 2.410 | 2.420 | 7,432 | -0.02(-0.82%) |
Jan 14, 2020 | 2.400 | 2.500 | 2.400 | 2.440 | 7,087 | +0.02(+0.78%) |
Jan 13, 2020 | 2.442 | 2.442 | 2.421 | 2.421 | 715 | +0.01(+0.46%) |
Jan 10, 2020 | 2.420 | 2.500 | 2.400 | 2.410 | 14,500 | -0.01(-0.41%) |
Jan 09, 2020 | 2.480 | 2.480 | 2.420 | 2.420 | 3,107 | +0.00(+0.00%) |
Jan 08, 2020 | 2.410 | 2.420 | 2.400 | 2.420 | 2,277 | +0.02(+0.83%) |
Jan 07, 2020 | 2.420 | 2.500 | 2.390 | 2.400 | 13,209 | -0.13(-5.14%) |
Jan 06, 2020 | 2.560 | 2.560 | 2.460 | 2.530 | 5,924 | +0.10(+4.12%) |
Jan 03, 2020 | 2.710 | 2.710 | 2.430 | 2.430 | 10,900 | -0.12(-4.71%) |
Jan 02, 2020 | 2.450 | 2.550 | 2.440 | 2.550 | 16,210 | +0.11(+4.51%) |
Dec 31, 2019 | 2.550 | 2.550 | 2.407 | 2.440 | 14,000 | -0.10(-4.04%) |
Dec 30, 2019 | 2.610 | 2.763 | 2.350 | 2.543 | 38,354 | -0.02(-0.68%) |
Dec 27, 2019 | 2.460 | 2.570 | 2.460 | 2.560 | 13,100 | +0.09(+3.65%) |
Dec 26, 2019 | 2.500 | 2.526 | 2.460 | 2.470 | 18,348 | -0.04(-1.79%) |
Dec 24, 2019 | 2.560 | 2.560 | 2.515 | 2.515 | 9,900 | -0.01(-0.21%) |
Dec 23, 2019 | 2.610 | 2.620 | 2.500 | 2.520 | 10,501 | -0.03(-1.18%) |
Dec 20, 2019 | 2.620 | 2.658 | 2.550 | 2.550 | 3,200 | -0.13(-4.85%) |
Dec 19, 2019 | 2.650 | 2.680 | 2.580 | 2.680 | 1,163 | +0.03(+1.13%) |
Dec 18, 2019 | 2.650 | 2.815 | 2.593 | 2.650 | 58,441 | +0.00(+0.00%) |
Dec 17, 2019 | 2.630 | 2.650 | 2.560 | 2.650 | 6,298 | +0.03(+0.99%) |
Dec 16, 2019 | 2.630 | 2.650 | 2.560 | 2.624 | 8,136 | +0.03(+1.31%) |
Dec 13, 2019 | 2.610 | 2.617 | 2.540 | 2.590 | 19,300 | +0.05(+1.97%) |
Dec 12, 2019 | 2.580 | 2.580 | 2.520 | 2.540 | 9,112 | +0.04(+1.60%) |
Dec 11, 2019 | 2.530 | 2.580 | 2.500 | 2.500 | 42,582 | -0.10(-3.85%) |
Dec 10, 2019 | 2.500 | 2.600 | 2.500 | 2.600 | 31,172 | +0.09(+3.48%) |
Dec 09, 2019 | 2.566 | 2.598 | 2.513 | 2.513 | 7,166 | -0.04(-1.47%) |
Dec 06, 2019 | 2.580 | 2.620 | 2.550 | 2.550 | 3,900 | +0.01(+0.35%) |
Dec 05, 2019 | 2.510 | 2.590 | 2.500 | 2.541 | 9,679 | +0.05(+2.05%) |
Dec 04, 2019 | 2.570 | 2.570 | 2.420 | 2.490 | 35,978 | -0.04(-1.52%) |
Dec 03, 2019 | 2.460 | 2.620 | 2.460 | 2.529 | 15,097 | +0.17(+7.14%) |