Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.710 | 2.950 | 2.510 | 2.950 | 32,000 | +0.18(+6.50%) |
Feb 27, 2020 | 2.880 | 2.907 | 2.700 | 2.770 | 8,453 | +0.00(+0.00%) |
Feb 26, 2020 | 2.510 | 2.950 | 2.480 | 2.770 | 34,500 | +0.36(+14.94%) |
Feb 25, 2020 | 2.590 | 2.640 | 2.406 | 2.410 | 9,309 | -0.20(-7.66%) |
Feb 24, 2020 | 2.570 | 2.654 | 2.540 | 2.610 | 17,362 | +0.12(+4.82%) |
Feb 21, 2020 | 2.586 | 2.597 | 2.490 | 2.490 | 13,400 | +0.00(+0.00%) |
Feb 20, 2020 | 2.550 | 2.590 | 2.490 | 2.490 | 57,048 | +0.00(+0.00%) |
Feb 19, 2020 | 2.390 | 2.500 | 2.390 | 2.490 | 105,748 | +0.00(+0.00%) |
Feb 18, 2020 | 2.390 | 2.500 | 2.390 | 2.490 | 3,343 | +0.01(+0.40%) |
Feb 14, 2020 | 2.380 | 2.480 | 2.310 | 2.480 | 1,600 | +0.17(+7.36%) |
Feb 13, 2020 | 2.400 | 2.400 | 2.310 | 2.310 | 2,973 | -0.08(-3.35%) |
Feb 12, 2020 | 2.350 | 2.470 | 2.320 | 2.390 | 2,181 | -0.01(-0.42%) |
Feb 11, 2020 | 2.420 | 2.425 | 2.340 | 2.400 | 13,014 | -0.01(-0.41%) |
Feb 10, 2020 | 2.410 | 2.410 | 2.360 | 2.410 | 10,026 | +0.06(+2.34%) |
Feb 07, 2020 | 2.300 | 2.397 | 2.230 | 2.355 | 9,900 | +0.00(+0.21%) |
Feb 06, 2020 | 2.350 | 2.370 | 2.225 | 2.350 | 10,739 | +0.04(+1.51%) |
Feb 05, 2020 | 2.300 | 2.425 | 2.300 | 2.315 | 8,672 | +0.02(+1.09%) |
Feb 04, 2020 | 2.394 | 2.394 | 2.290 | 2.290 | 2,616 | +0.02(+0.89%) |
Feb 03, 2020 | 2.350 | 2.485 | 2.270 | 2.270 | 11,142 | -0.09(-3.81%) |
Jan 31, 2020 | 2.310 | 2.420 | 2.270 | 2.360 | 7,900 | +0.00(+0.00%) |
Jan 30, 2020 | 2.338 | 2.420 | 2.338 | 2.360 | 2,825 | -0.08(-3.28%) |
Jan 29, 2020 | 2.520 | 2.555 | 2.310 | 2.440 | 9,772 | -0.16(-6.15%) |
Jan 28, 2020 | 2.525 | 2.600 | 2.507 | 2.600 | 3,773 | +0.19(+7.88%) |
Jan 27, 2020 | 2.450 | 2.530 | 2.410 | 2.410 | 6,584 | -0.04(-1.63%) |
Jan 24, 2020 | 2.300 | 2.450 | 2.255 | 2.450 | 8,700 | +0.15(+6.52%) |
Jan 23, 2020 | 2.260 | 2.300 | 2.210 | 2.300 | 18,995 | +0.04(+1.77%) |
Jan 22, 2020 | 2.200 | 2.290 | 2.190 | 2.260 | 7,538 | +0.05(+2.26%) |
Jan 21, 2020 | 2.150 | 2.230 | 2.100 | 2.210 | 10,170 | +0.02(+0.68%) |
Jan 17, 2020 | 2.292 | 2.300 | 2.130 | 2.195 | 17,100 | -0.08(-3.30%) |
Jan 16, 2020 | 2.270 | 2.270 | 2.270 | 174 | +0.00(+0.00%) | |
Jan 15, 2020 | 2.300 | 2.300 | 2.250 | 2.270 | 11,311 | +0.01(+0.44%) |
Jan 14, 2020 | 2.250 | 2.300 | 2.250 | 2.260 | 7,526 | -0.05(-2.16%) |
Jan 13, 2020 | 2.270 | 2.380 | 2.250 | 2.310 | 7,217 | +0.02(+1.09%) |
Jan 10, 2020 | 2.300 | 2.350 | 2.185 | 2.285 | 30,000 | -0.06(-2.77%) |
Jan 09, 2020 | 2.510 | 2.510 | 2.350 | 2.350 | 17,872 | -0.14(-5.62%) |
Jan 08, 2020 | 2.550 | 2.672 | 2.470 | 2.490 | 6,996 | +0.02(+0.81%) |
Jan 07, 2020 | 2.521 | 2.767 | 2.330 | 2.470 | 49,875 | -0.20(-7.49%) |
Jan 06, 2020 | 2.543 | 2.730 | 2.543 | 2.670 | 10,127 | +0.12(+4.71%) |
Jan 03, 2020 | 2.750 | 2.750 | 2.550 | 2.550 | 16,300 | -0.15(-5.56%) |
Jan 02, 2020 | 2.800 | 2.800 | 2.700 | 2.700 | 31,559 | +0.00(+0.00%) |
Dec 31, 2019 | 2.250 | 2.850 | 2.250 | 2.700 | 91,800 | +0.56(+26.17%) |
Dec 30, 2019 | 2.220 | 2.220 | 2.110 | 2.140 | 8,870 | +0.02(+0.94%) |
Dec 27, 2019 | 2.260 | 2.260 | 2.100 | 2.120 | 8,600 | -0.14(-6.19%) |
Dec 26, 2019 | 2.281 | 2.281 | 2.255 | 2.260 | 6,970 | -0.03(-1.31%) |
Dec 24, 2019 | 2.300 | 2.300 | 2.275 | 2.290 | 700 | -0.02(-1.08%) |
Dec 23, 2019 | 2.310 | 2.320 | 2.280 | 2.315 | 5,032 | +0.04(+1.98%) |
Dec 20, 2019 | 2.290 | 2.340 | 2.270 | 2.270 | 3,000 | -0.03(-1.30%) |
Dec 19, 2019 | 2.357 | 2.387 | 2.300 | 2.300 | 18,533 | -0.02(-0.86%) |
Dec 18, 2019 | 2.300 | 2.350 | 2.290 | 2.320 | 4,863 | +0.05(+2.20%) |
Dec 17, 2019 | 2.380 | 2.390 | 2.270 | 2.270 | 3,953 | -0.06(-2.58%) |
Dec 16, 2019 | 2.400 | 2.400 | 2.250 | 2.330 | 25,890 | -0.07(-2.92%) |
Dec 13, 2019 | 2.080 | 2.440 | 2.070 | 2.400 | 36,500 | +0.27(+12.94%) |
Dec 12, 2019 | 2.169 | 2.200 | 1.970 | 2.125 | 97,779 | -0.13(-5.97%) |
Dec 11, 2019 | 2.320 | 2.400 | 2.140 | 2.260 | 34,955 | -0.06(-2.38%) |
Dec 10, 2019 | 2.030 | 2.340 | 2.010 | 2.315 | 179,719 | +0.29(+14.04%) |
Dec 09, 2019 | 1.850 | 2.180 | 1.800 | 2.030 | 67,498 | +0.08(+4.10%) |
Dec 06, 2019 | 1.660 | 1.990 | 1.650 | 1.950 | 48,600 | +0.28(+16.77%) |
Dec 05, 2019 | 1.740 | 1.750 | 1.670 | 1.670 | 7,826 | +0.01(+0.60%) |
Dec 04, 2019 | 1.710 | 1.790 | 1.650 | 1.660 | 5,652 | -0.14(-7.78%) |
Dec 03, 2019 | 1.770 | 1.800 | 1.750 | 1.800 | 2,778 | +0.05(+2.86%) |