Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.050 | 2.200 | 2.000 | 2.160 | 11,700 | +0.06(+2.86%) |
Feb 27, 2020 | 2.250 | 2.250 | 2.000 | 2.100 | 42,637 | -0.15(-6.67%) |
Feb 26, 2020 | 2.300 | 2.340 | 2.200 | 2.250 | 15,932 | -0.14(-5.86%) |
Feb 25, 2020 | 2.410 | 2.490 | 2.280 | 2.390 | 2,849 | +0.05(+2.14%) |
Feb 24, 2020 | 2.290 | 2.350 | 2.200 | 2.340 | 18,190 | -0.01(-0.43%) |
Feb 21, 2020 | 2.500 | 2.530 | 2.300 | 2.350 | 12,700 | -0.14(-5.62%) |
Feb 20, 2020 | 2.320 | 2.490 | 2.290 | 2.490 | 18,645 | +0.09(+3.75%) |
Feb 19, 2020 | 2.260 | 2.490 | 2.200 | 2.400 | 37,977 | +0.09(+3.90%) |
Feb 18, 2020 | 2.420 | 2.500 | 2.250 | 2.310 | 28,184 | -0.11(-4.74%) |
Feb 14, 2020 | 2.500 | 2.630 | 2.400 | 2.425 | 31,900 | -0.15(-5.64%) |
Feb 13, 2020 | 2.680 | 2.700 | 2.510 | 2.570 | 24,534 | -0.05(-1.91%) |
Feb 12, 2020 | 2.660 | 2.680 | 2.620 | 2.620 | 12,931 | +0.05(+1.95%) |
Feb 11, 2020 | 2.570 | 2.650 | 2.570 | 2.570 | 14,773 | +0.00(+0.00%) |
Feb 10, 2020 | 2.570 | 2.580 | 2.500 | 2.570 | 5,890 | +0.01(+0.39%) |
Feb 07, 2020 | 2.480 | 2.569 | 2.430 | 2.560 | 6,800 | +0.04(+1.59%) |
Feb 06, 2020 | 2.434 | 2.520 | 2.434 | 2.520 | 7,508 | +0.07(+2.86%) |
Feb 05, 2020 | 2.400 | 2.460 | 2.326 | 2.450 | 6,044 | +0.09(+3.81%) |
Feb 04, 2020 | 2.469 | 2.469 | 2.312 | 2.360 | 5,669 | +0.04(+1.72%) |
Feb 03, 2020 | 2.260 | 2.369 | 2.260 | 2.320 | 12,693 | +0.02(+0.87%) |
Jan 31, 2020 | 2.270 | 2.550 | 2.250 | 2.300 | 34,000 | -0.07(-2.95%) |
Jan 30, 2020 | 2.260 | 2.550 | 2.260 | 2.370 | 19,742 | +0.10(+4.41%) |
Jan 29, 2020 | 2.380 | 2.380 | 2.261 | 2.270 | 35,873 | -0.17(-6.97%) |
Jan 28, 2020 | 2.560 | 2.560 | 2.320 | 2.440 | 37,095 | -0.16(-6.15%) |
Jan 27, 2020 | 2.670 | 2.690 | 2.460 | 2.600 | 30,296 | -0.14(-5.11%) |
Jan 24, 2020 | 2.660 | 2.900 | 2.660 | 2.740 | 31,000 | +0.08(+3.01%) |
Jan 23, 2020 | 2.800 | 2.820 | 2.400 | 2.660 | 67,078 | -0.17(-6.01%) |
Jan 22, 2020 | 2.900 | 2.950 | 2.797 | 2.830 | 28,655 | -0.07(-2.41%) |
Jan 21, 2020 | 2.920 | 3.150 | 2.900 | 2.900 | 66,626 | +0.09(+3.20%) |
Jan 17, 2020 | 2.810 | 2.900 | 2.700 | 2.810 | 35,900 | +0.13(+4.85%) |
Jan 16, 2020 | 2.880 | 2.950 | 2.600 | 2.680 | 72,238 | -0.09(-3.25%) |
Jan 15, 2020 | 2.400 | 2.788 | 2.400 | 2.770 | 133,976 | +0.37(+15.42%) |
Jan 14, 2020 | 2.400 | 2.400 | 2.280 | 2.400 | 44,661 | -0.09(-3.61%) |
Jan 13, 2020 | 2.150 | 2.880 | 2.150 | 2.490 | 228,794 | +0.32(+14.75%) |
Jan 10, 2020 | 2.200 | 2.200 | 2.150 | 2.170 | 20,600 | -0.01(-0.50%) |
Jan 09, 2020 | 2.110 | 2.200 | 2.110 | 2.181 | 32,854 | +0.11(+5.11%) |
Jan 08, 2020 | 2.100 | 2.100 | 2.030 | 2.075 | 8,772 | +0.01(+0.47%) |
Jan 07, 2020 | 2.070 | 2.070 | 2.050 | 2.065 | 5,193 | +0.02(+1.23%) |
Jan 06, 2020 | 2.050 | 2.070 | 1.964 | 2.040 | 13,186 | +0.00(+0.00%) |
Jan 03, 2020 | 2.040 | 2.060 | 1.880 | 2.040 | 22,500 | +0.01(+0.49%) |
Jan 02, 2020 | 2.000 | 2.030 | 1.976 | 2.030 | 10,279 | +0.09(+4.64%) |
Dec 31, 2019 | 1.900 | 1.980 | 1.896 | 1.940 | 11,400 | +0.05(+2.65%) |
Dec 30, 2019 | 1.900 | 1.942 | 1.880 | 1.890 | 22,575 | -0.01(-0.74%) |
Dec 27, 2019 | 1.860 | 1.904 | 1.830 | 1.904 | 18,200 | +0.03(+1.82%) |
Dec 26, 2019 | 1.950 | 1.950 | 1.850 | 1.870 | 6,306 | -0.05(-2.60%) |
Dec 24, 2019 | 1.940 | 1.940 | 1.890 | 1.920 | 8,100 | +0.06(+3.23%) |
Dec 23, 2019 | 1.850 | 1.930 | 1.812 | 1.860 | 18,458 | +0.01(+0.55%) |
Dec 20, 2019 | 1.940 | 1.940 | 1.800 | 1.850 | 28,800 | -0.05(-2.38%) |
Dec 19, 2019 | 1.892 | 1.900 | 1.880 | 1.895 | 5,634 | +0.02(+1.34%) |
Dec 18, 2019 | 1.750 | 1.870 | 1.750 | 1.870 | 41,038 | +0.16(+9.36%) |
Dec 17, 2019 | 1.740 | 1.800 | 1.710 | 1.710 | 32,617 | -0.04(-2.29%) |
Dec 16, 2019 | 1.680 | 1.750 | 1.640 | 1.750 | 44,247 | +0.15(+9.37%) |
Dec 13, 2019 | 1.650 | 1.840 | 1.600 | 1.600 | 50,500 | -0.08(-4.76%) |
Dec 12, 2019 | 1.620 | 1.730 | 1.595 | 1.680 | 11,985 | +0.11(+7.00%) |
Dec 11, 2019 | 1.500 | 1.639 | 1.430 | 1.570 | 32,971 | +0.14(+9.80%) |
Dec 10, 2019 | 1.370 | 1.440 | 1.358 | 1.430 | 4,436 | +0.08(+5.93%) |
Dec 09, 2019 | 1.300 | 1.420 | 1.250 | 1.350 | 39,710 | +0.04(+3.05%) |
Dec 06, 2019 | 1.340 | 1.340 | 1.270 | 1.310 | 33,400 | -0.03(-2.24%) |
Dec 05, 2019 | 1.300 | 1.488 | 1.300 | 1.340 | 50,991 | +0.05(+3.88%) |
Dec 04, 2019 | 1.300 | 1.380 | 1.290 | 1.290 | 10,594 | +0.00(+0.00%) |
Dec 03, 2019 | 1.270 | 1.320 | 1.090 | 1.290 | 38,360 | +0.01(+0.78%) |