Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.710 | 2.710 | 2.500 | 2.500 | 800 | -0.21(-7.75%) |
Feb 27, 2020 | 2.660 | 2.710 | 2.660 | 2.710 | 500 | +0.02(+0.74%) |
Feb 26, 2020 | 2.790 | 2.790 | 2.690 | 2.690 | 750 | -0.17(-5.94%) |
Feb 25, 2020 | 2.830 | 2.860 | 2.790 | 2.860 | 455 | -0.02(-0.69%) |
Feb 24, 2020 | 2.850 | 2.880 | 2.780 | 2.880 | 10,148 | -0.11(-3.68%) |
Feb 21, 2020 | 3.090 | 3.090 | 2.990 | 2.990 | 1,500 | -0.01(-0.33%) |
Feb 20, 2020 | 3.000 | 3.000 | 3.000 | 3.000 | 3,511 | +0.07(+2.39%) |
Feb 19, 2020 | 2.930 | 2.930 | 2.930 | 2.930 | 175,139 | +0.06(+2.09%) |
Feb 18, 2020 | 2.870 | 2.870 | 2.870 | 30 | +0.00(+0.00%) | |
Feb 13, 2020 | 2.870 | 2.870 | 2.870 | 0 | -0.15(-4.97%) | |
Feb 12, 2020 | 3.020 | 3.020 | 3.020 | 3.020 | 175,764 | +0.18(+6.28%) |
Feb 11, 2020 | 2.680 | 2.680 | 2.842 | 60,037 | +0.16(+6.03%) | |
Feb 10, 2020 | 2.860 | 2.860 | 2.620 | 2.680 | 1,185 | -0.18(-6.29%) |
Feb 07, 2020 | 2.807 | 2.870 | 2.800 | 2.860 | 2,200 | -0.13(-4.35%) |
Feb 06, 2020 | 3.040 | 3.040 | 2.990 | 2.990 | 5,112 | -0.01(-0.33%) |
Feb 04, 2020 | 3.000 | 3.000 | 3.000 | 0 | -0.01(-0.33%) | |
Feb 03, 2020 | 3.010 | 3.010 | 3.010 | 3.010 | 765 | +0.03(+1.01%) |
Jan 31, 2020 | 2.950 | 2.980 | 2.950 | 2.980 | 1,400 | -0.02(-0.67%) |
Jan 30, 2020 | 3.110 | 3.110 | 2.950 | 3.000 | 1,420 | -0.18(-5.78%) |
Jan 29, 2020 | 3.184 | 3.184 | 3.184 | 56 | +0.00(+0.00%) | |
Jan 28, 2020 | 3.200 | 3.200 | 3.180 | 3.184 | 5,065 | -0.05(-1.42%) |
Jan 24, 2020 | 3.230 | 3.230 | 3.230 | 0 | -0.12(-3.58%) | |
Jan 23, 2020 | 3.350 | 3.350 | 3.350 | 30 | +0.00(+0.00%) | |
Jan 22, 2020 | 3.500 | 3.500 | 3.350 | 3.350 | 908 | -0.15(-4.29%) |
Jan 21, 2020 | 3.500 | 3.500 | 3.500 | 20 | +0.00(+0.00%) | |
Jan 17, 2020 | 3.500 | 3.500 | 3.500 | 3.500 | 100 | -0.05(-1.41%) |
Jan 16, 2020 | 3.550 | 3.550 | 3.550 | 3.550 | 14,300 | +0.04(+1.14%) |
Jan 15, 2020 | 3.510 | 3.510 | 3.510 | 50 | +0.00(+0.00%) | |
Jan 14, 2020 | 3.420 | 3.510 | 3.420 | 3.510 | 2,472 | +0.09(+2.63%) |
Jan 10, 2020 | 3.420 | 3.420 | 3.420 | 0 | +0.01(+0.29%) | |
Jan 09, 2020 | 3.410 | 3.410 | 3.410 | 3.410 | 800 | +0.32(+10.36%) |
Jan 07, 2020 | 3.090 | 3.090 | 3.090 | 0 | +0.20(+6.92%) | |
Jan 06, 2020 | 2.890 | 2.890 | 2.890 | 40 | +0.00(+0.00%) | |
Jan 03, 2020 | 2.890 | 2.890 | 2.890 | 35 | +0.00(+0.00%) | |
Jan 02, 2020 | 2.960 | 2.960 | 2.890 | 2.890 | 1,522 | -0.03(-1.03%) |
Dec 31, 2019 | 2.920 | 2.995 | 2.920 | 2.920 | 1,500 | -0.18(-5.81%) |
Dec 30, 2019 | 3.100 | 3.100 | 3.100 | 3.100 | 302 | -0.01(-0.32%) |
Dec 27, 2019 | 3.110 | 3.110 | 3.110 | 30 | +0.00(+0.00%) | |
Dec 26, 2019 | 3.110 | 3.110 | 3.110 | 4 | +0.00(+0.00%) | |
Dec 23, 2019 | 3.110 | 3.110 | 3.110 | 0 | +0.05(+1.63%) | |
Dec 20, 2019 | 3.170 | 3.170 | 3.060 | 3.060 | 1,300 | -0.04(-1.29%) |
Dec 19, 2019 | 3.100 | 3.100 | 3.100 | 3.100 | 15,000 | +0.01(+0.32%) |
Dec 18, 2019 | 3.090 | 3.090 | 3.090 | 3.090 | 200 | +0.03(+0.98%) |
Dec 16, 2019 | 3.060 | 3.060 | 3.060 | 0 | -0.02(-0.49%) | |
Dec 12, 2019 | 3.075 | 3.075 | 3.075 | 0 | +0.00(+0.00%) | |
Dec 11, 2019 | 3.130 | 3.130 | 3.075 | 3.075 | 400 | -0.02(-0.81%) |
Dec 10, 2019 | 3.100 | 3.100 | 3.100 | 3.100 | 1,009 | -0.18(-5.49%) |
Dec 09, 2019 | 3.280 | 3.280 | 3.280 | 3.280 | 345 | +0.00(+0.00%) |
Dec 06, 2019 | 3.280 | 3.280 | 3.280 | 3.280 | 1,000 | -0.01(-0.30%) |
Dec 05, 2019 | 3.230 | 3.290 | 3.230 | 3.290 | 1,204 | +0.12(+3.73%) |
Dec 04, 2019 | 3.175 | 3.200 | 3.172 | 3.172 | 1,530 | -0.05(-1.50%) |
Dec 03, 2019 | 3.160 | 3.220 | 3.160 | 3.220 | 600 | -0.02(-0.62%) |