Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.382 | 2.485 | 2.360 | 2.480 | 19,700 | +0.07(+2.90%) |
Feb 27, 2020 | 2.430 | 2.510 | 2.400 | 2.410 | 10,364 | -0.05(-2.04%) |
Feb 26, 2020 | 2.442 | 2.470 | 2.370 | 2.460 | 13,189 | +0.03(+1.24%) |
Feb 25, 2020 | 2.660 | 2.660 | 2.330 | 2.430 | 12,230 | -0.19(-7.25%) |
Feb 24, 2020 | 2.577 | 2.655 | 2.577 | 2.620 | 2,201 | +0.01(+0.38%) |
Feb 21, 2020 | 2.640 | 2.646 | 2.603 | 2.610 | 3,400 | -0.06(-2.25%) |
Feb 20, 2020 | 2.700 | 2.728 | 2.600 | 2.670 | 6,874 | -0.01(-0.37%) |
Feb 19, 2020 | 2.750 | 2.750 | 2.680 | 2.680 | 6,252 | -0.03(-1.29%) |
Feb 18, 2020 | 2.710 | 2.769 | 2.710 | 2.715 | 8,494 | -0.03(-0.91%) |
Feb 14, 2020 | 2.710 | 2.775 | 2.710 | 2.740 | 1,700 | +0.02(+0.74%) |
Feb 13, 2020 | 2.710 | 2.790 | 2.710 | 2.720 | 11,866 | -0.01(-0.37%) |
Feb 12, 2020 | 2.720 | 2.836 | 2.720 | 2.730 | 3,916 | -0.00(-0.18%) |
Feb 11, 2020 | 2.754 | 2.754 | 2.720 | 2.735 | 5,868 | +0.01(+0.55%) |
Feb 10, 2020 | 2.730 | 2.740 | 2.720 | 2.720 | 2,243 | -0.01(-0.37%) |
Feb 07, 2020 | 2.770 | 2.790 | 2.730 | 2.730 | 1,000 | +0.00(+0.00%) |
Feb 06, 2020 | 2.770 | 2.780 | 2.730 | 2.730 | 4,265 | -0.02(-0.91%) |
Feb 05, 2020 | 2.736 | 2.755 | 2.720 | 2.755 | 8,265 | +0.03(+1.29%) |
Feb 04, 2020 | 2.770 | 2.800 | 2.720 | 2.720 | 9,017 | +0.00(+0.00%) |
Feb 03, 2020 | 2.720 | 2.800 | 2.720 | 2.720 | 4,984 | -0.05(-1.81%) |
Jan 31, 2020 | 2.710 | 2.780 | 2.710 | 2.770 | 5,000 | +0.03(+1.09%) |
Jan 30, 2020 | 2.770 | 2.800 | 2.730 | 2.740 | 4,723 | -0.07(-2.49%) |
Jan 29, 2020 | 2.810 | 2.840 | 2.760 | 2.810 | 6,132 | +0.04(+1.44%) |
Jan 28, 2020 | 2.760 | 2.770 | 2.760 | 2.770 | 2,067 | +0.01(+0.36%) |
Jan 27, 2020 | 2.730 | 2.840 | 2.730 | 2.760 | 6,667 | -0.03(-1.08%) |
Jan 24, 2020 | 2.850 | 2.880 | 2.784 | 2.790 | 4,900 | -0.03(-1.06%) |
Jan 23, 2020 | 2.800 | 2.850 | 2.760 | 2.820 | 3,297 | -0.02(-0.70%) |
Jan 22, 2020 | 2.870 | 2.870 | 2.759 | 2.840 | 3,241 | -0.03(-1.05%) |
Jan 21, 2020 | 2.760 | 2.880 | 2.740 | 2.870 | 9,339 | +0.08(+2.87%) |
Jan 17, 2020 | 2.840 | 2.840 | 2.770 | 2.790 | 14,500 | -0.03(-1.21%) |
Jan 16, 2020 | 2.849 | 2.870 | 2.810 | 2.824 | 14,527 | -0.01(-0.21%) |
Jan 15, 2020 | 2.841 | 2.916 | 2.830 | 2.830 | 6,156 | +0.00(+0.00%) |
Jan 14, 2020 | 2.950 | 2.970 | 2.790 | 2.830 | 23,010 | -0.11(-3.90%) |
Jan 13, 2020 | 2.960 | 2.960 | 2.894 | 2.945 | 4,149 | -0.01(-0.34%) |
Jan 10, 2020 | 2.970 | 2.970 | 2.955 | 2.955 | 400 | -0.06(-2.15%) |
Jan 09, 2020 | 2.970 | 3.020 | 2.920 | 3.020 | 4,301 | +0.05(+1.68%) |
Jan 08, 2020 | 2.970 | 3.000 | 2.961 | 2.970 | 16,860 | -0.04(-1.33%) |
Jan 07, 2020 | 2.950 | 3.010 | 2.950 | 3.010 | 6,572 | +0.02(+0.67%) |
Jan 06, 2020 | 2.927 | 3.097 | 2.921 | 2.990 | 26,782 | +0.08(+2.75%) |
Jan 03, 2020 | 2.930 | 3.040 | 2.910 | 2.910 | 5,400 | -0.03(-1.02%) |
Jan 02, 2020 | 2.940 | 3.170 | 2.880 | 2.940 | 12,667 | -0.06(-2.00%) |
Dec 31, 2019 | 2.860 | 3.009 | 2.740 | 3.000 | 80,500 | +0.07(+2.25%) |
Dec 30, 2019 | 2.840 | 2.950 | 2.764 | 2.934 | 36,487 | +0.06(+2.23%) |
Dec 27, 2019 | 2.950 | 2.970 | 2.810 | 2.870 | 34,600 | -0.05(-1.71%) |
Dec 26, 2019 | 2.750 | 2.980 | 2.750 | 2.920 | 29,517 | +0.18(+6.57%) |
Dec 24, 2019 | 2.724 | 2.769 | 2.724 | 2.740 | 11,600 | -0.01(-0.36%) |
Dec 23, 2019 | 2.790 | 2.810 | 2.720 | 2.750 | 17,988 | -0.00(-0.02%) |
Dec 20, 2019 | 2.700 | 2.800 | 2.700 | 2.751 | 26,000 | +0.04(+1.49%) |
Dec 19, 2019 | 2.740 | 2.743 | 2.710 | 2.710 | 4,903 | -0.03(-1.09%) |
Dec 18, 2019 | 2.776 | 2.776 | 2.728 | 2.740 | 23,233 | -0.01(-0.36%) |
Dec 17, 2019 | 2.778 | 2.807 | 2.710 | 2.750 | 10,876 | -0.04(-1.43%) |
Dec 16, 2019 | 2.850 | 2.850 | 2.760 | 2.790 | 22,148 | -0.05(-1.62%) |
Dec 13, 2019 | 2.810 | 2.836 | 2.810 | 2.836 | 3,400 | -0.03(-0.87%) |
Dec 12, 2019 | 2.820 | 2.928 | 2.820 | 2.861 | 6,234 | +0.06(+2.19%) |
Dec 11, 2019 | 2.740 | 2.848 | 2.740 | 2.800 | 1,767 | +0.05(+1.99%) |
Dec 10, 2019 | 2.750 | 2.820 | 2.745 | 2.745 | 9,875 | -0.02(-0.90%) |
Dec 09, 2019 | 2.680 | 2.770 | 2.680 | 2.770 | 12,531 | +0.09(+3.36%) |
Dec 06, 2019 | 2.700 | 2.770 | 2.680 | 2.680 | 12,700 | -0.03(-1.11%) |
Dec 05, 2019 | 2.680 | 2.740 | 2.680 | 2.710 | 8,851 | +0.01(+0.37%) |
Dec 04, 2019 | 2.700 | 2.770 | 2.700 | 2.700 | 11,408 | +0.00(+0.00%) |
Dec 03, 2019 | 2.730 | 2.732 | 2.700 | 2.700 | 10,065 | -0.01(-0.42%) |