Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.440 | 2.440 | 2.210 | 2.229 | 18,200 | -0.16(-6.86%) |
Feb 27, 2020 | 2.360 | 2.440 | 2.262 | 2.393 | 24,319 | -0.04(-1.79%) |
Feb 26, 2020 | 2.370 | 2.518 | 2.370 | 2.437 | 20,935 | +0.06(+2.37%) |
Feb 25, 2020 | 2.730 | 2.770 | 2.360 | 2.380 | 33,147 | -0.39(-14.05%) |
Feb 24, 2020 | 2.770 | 2.852 | 2.750 | 2.769 | 19,997 | -0.05(-1.80%) |
Feb 21, 2020 | 2.810 | 2.893 | 2.790 | 2.820 | 11,500 | -0.01(-0.35%) |
Feb 20, 2020 | 2.910 | 2.939 | 2.830 | 2.830 | 14,619 | -0.02(-0.70%) |
Feb 19, 2020 | 2.854 | 2.908 | 2.805 | 2.850 | 20,322 | -0.00(-0.18%) |
Feb 18, 2020 | 2.880 | 3.010 | 2.765 | 2.855 | 45,582 | -0.06(-2.23%) |
Feb 14, 2020 | 2.920 | 3.000 | 2.920 | 2.920 | 12,900 | -0.05(-1.68%) |
Feb 13, 2020 | 2.900 | 3.019 | 2.896 | 2.970 | 10,064 | -0.05(-1.66%) |
Feb 12, 2020 | 3.000 | 3.079 | 2.880 | 3.020 | 11,911 | -0.04(-1.31%) |
Feb 11, 2020 | 3.200 | 3.200 | 3.050 | 3.060 | 12,254 | -0.10(-3.16%) |
Feb 10, 2020 | 3.000 | 3.340 | 2.820 | 3.160 | 70,981 | +0.15(+4.98%) |
Feb 07, 2020 | 3.150 | 3.150 | 2.900 | 3.010 | 15,400 | -0.14(-4.44%) |
Feb 06, 2020 | 3.190 | 3.237 | 2.990 | 3.150 | 34,251 | +0.04(+1.29%) |
Feb 05, 2020 | 3.170 | 3.170 | 3.020 | 3.110 | 15,882 | -0.06(-1.89%) |
Feb 04, 2020 | 3.030 | 3.280 | 2.970 | 3.170 | 46,415 | +0.15(+4.79%) |
Feb 03, 2020 | 3.200 | 3.460 | 3.000 | 3.025 | 38,744 | -0.06(-1.79%) |
Jan 31, 2020 | 3.200 | 3.217 | 3.051 | 3.080 | 21,500 | -0.12(-3.75%) |
Jan 30, 2020 | 3.030 | 3.290 | 3.000 | 3.200 | 55,037 | +0.07(+2.24%) |
Jan 29, 2020 | 3.400 | 3.400 | 3.110 | 3.130 | 26,010 | -0.22(-6.57%) |
Jan 28, 2020 | 3.240 | 3.360 | 3.240 | 3.350 | 4,363 | +0.02(+0.60%) |
Jan 27, 2020 | 3.300 | 3.340 | 3.110 | 3.330 | 23,254 | -0.00(-0.10%) |
Jan 24, 2020 | 3.510 | 3.652 | 3.223 | 3.333 | 30,700 | -0.20(-5.57%) |
Jan 23, 2020 | 3.510 | 4.000 | 3.410 | 3.530 | 120,110 | +0.02(+0.57%) |
Jan 22, 2020 | 3.530 | 3.530 | 3.490 | 3.510 | 13,189 | +0.01(+0.29%) |
Jan 21, 2020 | 3.750 | 3.758 | 3.500 | 3.500 | 32,146 | -0.28(-7.41%) |
Jan 17, 2020 | 3.850 | 3.879 | 3.750 | 3.780 | 22,900 | -0.02(-0.53%) |
Jan 16, 2020 | 4.010 | 4.010 | 3.790 | 3.800 | 32,912 | -0.21(-5.24%) |
Jan 15, 2020 | 3.700 | 4.020 | 3.700 | 4.010 | 57,703 | +0.31(+8.38%) |
Jan 14, 2020 | 3.630 | 3.930 | 3.480 | 3.700 | 115,669 | -0.04(-0.97%) |
Jan 13, 2020 | 4.000 | 4.130 | 3.550 | 3.736 | 126,054 | -0.11(-2.96%) |
Jan 10, 2020 | 3.200 | 3.914 | 3.145 | 3.850 | 321,200 | +0.72(+23.00%) |
Jan 09, 2020 | 2.820 | 3.260 | 2.820 | 3.130 | 70,764 | +0.30(+10.50%) |
Jan 08, 2020 | 2.960 | 2.960 | 2.815 | 2.833 | 12,979 | -0.05(-1.64%) |
Jan 07, 2020 | 3.130 | 3.130 | 2.880 | 2.880 | 35,140 | -0.14(-4.64%) |
Jan 06, 2020 | 3.320 | 3.320 | 3.000 | 3.020 | 22,329 | -0.26(-7.93%) |
Jan 03, 2020 | 3.200 | 3.600 | 2.980 | 3.280 | 68,300 | +0.14(+4.46%) |
Jan 02, 2020 | 2.910 | 3.250 | 2.820 | 3.140 | 141,477 | +0.33(+11.74%) |
Dec 31, 2019 | 2.800 | 2.900 | 2.770 | 2.810 | 24,900 | -0.01(-0.23%) |
Dec 30, 2019 | 2.850 | 2.920 | 2.746 | 2.817 | 70,650 | -0.04(-1.35%) |
Dec 27, 2019 | 2.850 | 3.030 | 2.710 | 2.855 | 84,500 | +0.06(+1.96%) |
Dec 26, 2019 | 2.540 | 3.043 | 2.540 | 2.800 | 86,365 | +0.27(+10.77%) |
Dec 24, 2019 | 2.560 | 2.560 | 2.500 | 2.528 | 14,900 | -0.00(-0.07%) |
Dec 23, 2019 | 2.500 | 2.560 | 2.500 | 2.530 | 13,167 | -0.03(-1.19%) |
Dec 20, 2019 | 2.550 | 2.600 | 2.533 | 2.560 | 17,600 | -0.04(-1.37%) |
Dec 19, 2019 | 2.650 | 2.660 | 2.570 | 2.596 | 14,042 | -0.09(-3.35%) |
Dec 18, 2019 | 2.690 | 2.713 | 2.651 | 2.686 | 4,914 | -0.01(-0.54%) |
Dec 17, 2019 | 2.710 | 2.749 | 2.700 | 2.700 | 19,827 | -0.07(-2.53%) |
Dec 16, 2019 | 2.880 | 2.895 | 2.720 | 2.770 | 18,226 | -0.11(-3.82%) |
Dec 13, 2019 | 2.900 | 3.160 | 2.760 | 2.880 | 72,900 | +0.09(+3.23%) |
Dec 12, 2019 | 2.640 | 2.970 | 2.640 | 2.790 | 83,048 | +0.12(+4.49%) |
Dec 11, 2019 | 2.690 | 2.690 | 2.650 | 2.670 | 8,424 | -0.01(-0.43%) |
Dec 10, 2019 | 2.720 | 2.720 | 2.681 | 2.681 | 2,816 | -0.04(-1.42%) |
Dec 09, 2019 | 2.740 | 2.769 | 2.720 | 2.720 | 2,396 | -0.05(-1.84%) |
Dec 06, 2019 | 2.850 | 2.850 | 2.770 | 2.771 | 4,100 | -0.01(-0.33%) |
Dec 05, 2019 | 2.750 | 2.804 | 2.750 | 2.780 | 6,376 | +0.03(+1.09%) |
Dec 04, 2019 | 2.760 | 2.820 | 2.670 | 2.750 | 4,845 | +0.07(+2.61%) |
Dec 03, 2019 | 2.770 | 2.790 | 2.600 | 2.680 | 22,396 | -0.08(-2.90%) |