Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2020 | 2.030 | 2.030 | 2.030 | 0 | +0.00(+0.00%) | |
Mar 27, 2020 | 2.030 | 2.030 | 2.030 | 2.030 | 100 | +0.00(+0.00%) |
Mar 26, 2020 | 1.800 | 2.030 | 1.700 | 2.030 | 12,000 | -0.05(-2.40%) |
Mar 25, 2020 | 2.000 | 2.100 | 2.000 | 2.080 | 7,064 | +0.00(+0.00%) |
Mar 24, 2020 | 1.870 | 2.080 | 1.870 | 2.080 | 12,800 | +0.21(+11.23%) |
Mar 23, 2020 | 1.800 | 1.870 | 1.800 | 1.870 | 13,949 | -0.03(-1.58%) |
Mar 20, 2020 | 1.500 | 2.010 | 1.500 | 1.900 | 7,500 | +0.05(+2.70%) |
Mar 19, 2020 | 2.150 | 2.150 | 1.850 | 1.850 | 22,900 | -0.05(-2.63%) |
Mar 18, 2020 | 2.030 | 2.200 | 1.870 | 1.900 | 23,500 | -0.15(-7.32%) |
Mar 16, 2020 | 2.050 | 2.050 | 2.050 | 0 | -0.01(-0.49%) | |
Mar 13, 2020 | 1.900 | 2.060 | 1.880 | 2.060 | 5,000 | -0.04(-1.90%) |
Mar 12, 2020 | 2.100 | 2.120 | 2.100 | 2.100 | 2,600 | -0.02(-0.94%) |
Mar 11, 2020 | 2.120 | 2.120 | 2.120 | 2.120 | 300 | +0.00(+0.00%) |
Mar 09, 2020 | 2.120 | 2.120 | 2.120 | 0 | -0.08(-3.64%) | |
Mar 06, 2020 | 2.200 | 2.200 | 2.200 | 2.200 | 200 | +0.00(+0.00%) |
Mar 05, 2020 | 2.200 | 2.200 | 2.200 | 2.200 | 2,685 | +0.00(+0.00%) |
Mar 04, 2020 | 2.200 | 2.200 | 2.200 | 2.200 | 1,000 | +0.00(+0.00%) |
Mar 02, 2020 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) | |
Feb 28, 2020 | 2.230 | 2.230 | 2.200 | 2.200 | 700 | -0.03(-1.35%) |
Feb 27, 2020 | 2.240 | 2.240 | 2.230 | 2.230 | 20,000 | -0.01(-0.45%) |
Feb 26, 2020 | 2.240 | 2.310 | 2.240 | 2.240 | 800 | -0.02(-0.88%) |
Feb 24, 2020 | 2.260 | 2.260 | 2.260 | 0 | -0.11(-4.64%) | |
Feb 21, 2020 | 2.370 | 2.370 | 2.370 | 2.370 | 100 | +0.07(+3.04%) |
Feb 20, 2020 | 2.300 | 2.300 | 2.300 | 85 | +0.00(+0.00%) | |
Feb 19, 2020 | 2.300 | 2.300 | 2.300 | 2.300 | 100 | +0.00(+0.00%) |
Feb 18, 2020 | 2.300 | 2.300 | 2.300 | 2.300 | 4,050 | -0.10(-4.17%) |
Feb 14, 2020 | 2.400 | 2.400 | 2.400 | 100 | +0.00(+0.00%) | |
Feb 13, 2020 | 2.400 | 2.400 | 2.400 | 2.400 | 301 | +0.08(+3.45%) |
Feb 12, 2020 | 2.310 | 2.340 | 2.310 | 2.320 | 800 | +0.02(+0.87%) |
Feb 11, 2020 | 2.300 | 2.300 | 2.300 | 2.300 | 500 | +0.00(+0.00%) |
Feb 10, 2020 | 2.300 | 2.300 | 2.300 | 200 | +0.00(+0.00%) | |
Feb 04, 2020 | 2.300 | 2.300 | 2.300 | 0 | -0.15(-6.12%) | |
Feb 03, 2020 | 2.450 | 2.450 | 2.450 | 2.450 | 612 | +0.16(+6.99%) |
Jan 31, 2020 | 2.390 | 2.480 | 2.290 | 2.290 | 900 | -0.08(-3.38%) |
Jan 30, 2020 | 2.370 | 2.370 | 2.370 | 2.370 | 400 | +0.02(+0.85%) |
Jan 29, 2020 | 2.330 | 2.350 | 2.330 | 2.350 | 554 | +0.09(+3.98%) |
Jan 28, 2020 | 2.270 | 2.270 | 2.260 | 2.260 | 3,159 | -0.09(-3.83%) |
Jan 21, 2020 | 2.350 | 2.350 | 2.350 | 0 | +0.10(+4.44%) | |
Jan 17, 2020 | 2.250 | 2.250 | 2.250 | 2.250 | 1,000 | +0.02(+0.91%) |
Jan 16, 2020 | 2.230 | 2.230 | 2.230 | 2.230 | 200 | -0.02(-0.91%) |
Jan 13, 2020 | 2.250 | 2.250 | 2.250 | 0 | -0.05(-2.17%) | |
Jan 10, 2020 | 2.350 | 2.350 | 2.300 | 2.300 | 1,400 | -0.05(-2.13%) |
Jan 09, 2020 | 2.460 | 2.480 | 2.240 | 2.350 | 5,218 | +0.07(+3.07%) |
Jan 08, 2020 | 2.350 | 2.350 | 2.280 | 2.280 | 10,120 | +0.02(+0.88%) |
Jan 06, 2020 | 2.260 | 2.260 | 2.260 | 0 | -0.20(-8.13%) | |
Dec 31, 2019 | 2.460 | 2.460 | 2.460 | 0 | +0.02(+0.82%) | |
Dec 27, 2019 | 2.440 | 2.440 | 2.440 | 0 | +0.04(+1.67%) | |
Dec 26, 2019 | 2.400 | 2.400 | 2.400 | 2.400 | 3,900 | +0.00(+0.00%) |
Dec 24, 2019 | 2.400 | 2.400 | 2.400 | 2.400 | 600 | +0.14(+6.19%) |
Dec 23, 2019 | 2.260 | 2.260 | 2.260 | 2.260 | 500 | -0.09(-3.83%) |
Dec 20, 2019 | 2.350 | 2.350 | 2.310 | 2.350 | 15,100 | -0.05(-2.08%) |
Dec 17, 2019 | 2.400 | 2.400 | 2.400 | 0 | -0.04(-1.64%) | |
Dec 16, 2019 | 2.310 | 2.440 | 2.310 | 2.440 | 1,600 | +0.16(+7.02%) |
Dec 13, 2019 | 2.280 | 2.280 | 2.280 | 6 | +0.00(+0.00%) | |
Dec 12, 2019 | 2.280 | 2.280 | 2.280 | 2.280 | 2,647 | -0.02(-0.87%) |
Dec 11, 2019 | 2.345 | 2.345 | 2.300 | 2.300 | 16,600 | +0.00(+0.00%) |
Dec 10, 2019 | 2.300 | 2.345 | 2.300 | 2.300 | 18,000 | +0.05(+2.22%) |
Dec 09, 2019 | 2.250 | 2.250 | 2.250 | 2.250 | 2,800 | -0.05(-2.17%) |
Dec 06, 2019 | 2.220 | 2.300 | 2.220 | 2.300 | 8,300 | +0.08(+3.60%) |
Dec 05, 2019 | 2.220 | 2.220 | 2.220 | 2.220 | 1,740 | -0.08(-3.48%) |
Dec 02, 2019 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) | |
Nov 29, 2019 | 2.380 | 2.390 | 2.300 | 2.300 | 13,600 | +0.00(+0.00%) |
Nov 27, 2019 | 2.400 | 2.440 | 2.300 | 2.300 | 1,700 | +0.08(+3.60%) |
Nov 26, 2019 | 2.330 | 2.330 | 2.220 | 2.220 | 6,000 | +0.02(+0.91%) |
Nov 22, 2019 | 2.200 | 2.200 | 2.200 | 0 | -0.02(-0.90%) | |
Nov 21, 2019 | 2.300 | 2.300 | 2.220 | 2.220 | 14,497 | -0.08(-3.48%) |
Nov 20, 2019 | 2.300 | 2.300 | 2.300 | 2.300 | 13,500 | -0.14(-5.74%) |
Nov 14, 2019 | 2.440 | 2.440 | 2.440 | 0 | +0.09(+3.83%) | |
Nov 12, 2019 | 2.350 | 2.350 | 2.350 | 0 | +0.05(+2.17%) | |
Nov 11, 2019 | 2.440 | 2.440 | 2.210 | 2.300 | 2,700 | -0.10(-4.17%) |
Nov 08, 2019 | 2.400 | 2.400 | 2.400 | 2.400 | 500 | +0.02(+0.84%) |
Nov 07, 2019 | 2.380 | 2.380 | 2.380 | 2.380 | 500 | -0.06(-2.46%) |
Nov 06, 2019 | 2.440 | 2.440 | 2.440 | 2.440 | 1,000 | +0.14(+6.09%) |
Nov 04, 2019 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) | |
Nov 01, 2019 | 2.270 | 2.370 | 2.270 | 2.300 | 7,500 | +0.03(+1.32%) |
Oct 30, 2019 | 2.270 | 2.270 | 2.270 | 0 | -0.03(-1.30%) | |
Oct 29, 2019 | 2.300 | 2.410 | 2.300 | 2.300 | 6,800 | +0.03(+1.32%) |
Oct 28, 2019 | 2.250 | 2.280 | 2.250 | 2.270 | 2,300 | +0.02(+0.89%) |
Oct 25, 2019 | 2.250 | 2.250 | 2.250 | 2.250 | 200 | +0.04(+1.81%) |
Oct 23, 2019 | 2.210 | 2.210 | 2.210 | 0 | +0.00(+0.00%) | |
Oct 21, 2019 | 2.210 | 2.210 | 2.210 | 0 | -0.10(-4.33%) | |
Oct 17, 2019 | 2.310 | 2.310 | 2.310 | 0 | +0.00(+0.00%) | |
Oct 16, 2019 | 2.310 | 2.310 | 2.310 | 2.310 | 1,222 | +0.01(+0.43%) |
Oct 15, 2019 | 2.300 | 2.300 | 2.300 | 2.300 | 4,404 | -0.04(-1.71%) |
Oct 14, 2019 | 2.340 | 2.340 | 2.340 | 2.340 | 5,000 | +0.03(+1.30%) |
Oct 11, 2019 | 2.270 | 2.340 | 2.270 | 2.310 | 2,200 | +0.09(+4.05%) |
Oct 03, 2019 | 2.220 | 2.220 | 2.220 | 0 | +0.02(+0.91%) | |
Oct 01, 2019 | 2.200 | 2.200 | 2.200 | 0 | +0.05(+2.33%) | |
Sep 30, 2019 | 2.310 | 2.310 | 2.150 | 2.150 | 4,670 | -0.12(-5.29%) |
Sep 27, 2019 | 2.310 | 2.310 | 2.180 | 2.270 | 8,000 | -0.04(-1.73%) |
Sep 26, 2019 | 2.380 | 2.380 | 2.310 | 2.310 | 2,800 | -0.01(-0.43%) |
Sep 24, 2019 | 2.320 | 2.320 | 2.320 | 0 | +0.02(+0.87%) | |
Sep 19, 2019 | 2.300 | 2.300 | 2.300 | 0 | +0.04(+1.77%) | |
Sep 18, 2019 | 2.260 | 2.260 | 2.260 | 2.260 | 5,000 | -0.14(-5.83%) |
Sep 13, 2019 | 2.400 | 2.400 | 2.400 | 0 | +0.04(+1.69%) | |
Sep 12, 2019 | 2.360 | 2.360 | 2.360 | 2.360 | 250 | +0.00(+0.00%) |
Sep 11, 2019 | 2.360 | 2.360 | 2.360 | 2.360 | 1,000 | +0.00(+0.00%) |
Sep 10, 2019 | 2.360 | 2.360 | 2.360 | 2.360 | 5,466 | +0.10(+4.42%) |
Sep 09, 2019 | 2.260 | 2.260 | 2.260 | 2.260 | 2,300 | -0.08(-3.42%) |
Sep 06, 2019 | 2.340 | 2.340 | 2.340 | 2.340 | 1,700 | +0.00(+0.00%) |
Sep 05, 2019 | 2.350 | 2.350 | 2.320 | 2.340 | 6,300 | +0.04(+1.74%) |
Sep 04, 2019 | 2.440 | 2.440 | 2.300 | 2.300 | 20,794 | +0.00(+0.00%) |
Sep 03, 2019 | 2.300 | 2.300 | 2.300 | 2.300 | 2,000 | +0.00(+0.00%) |
Aug 30, 2019 | 2.300 | 2.300 | 2.294 | 2.300 | 5,700 | +0.02(+0.88%) |
Aug 29, 2019 | 2.280 | 2.280 | 2.210 | 2.280 | 20,425 | +0.02(+0.88%) |
Aug 28, 2019 | 2.350 | 2.350 | 2.260 | 2.260 | 5,230 | -0.07(-3.00%) |
Aug 27, 2019 | 2.330 | 2.330 | 2.330 | 66 | +0.00(+0.00%) | |
Aug 26, 2019 | 2.330 | 2.330 | 2.330 | 2.330 | 600 | +0.01(+0.43%) |
Aug 23, 2019 | 2.330 | 2.330 | 2.320 | 2.320 | 3,000 | -0.03(-1.28%) |
Aug 22, 2019 | 2.340 | 2.350 | 2.340 | 2.350 | 2,700 | +0.01(+0.43%) |
Aug 20, 2019 | 2.340 | 2.340 | 2.340 | 0 | +0.02(+0.86%) | |
Aug 19, 2019 | 2.340 | 2.340 | 2.320 | 2.320 | 2,500 | -0.02(-0.85%) |
Aug 16, 2019 | 2.340 | 2.340 | 2.340 | 2.340 | 1,000 | +0.00(+0.00%) |
Aug 15, 2019 | 2.340 | 2.340 | 2.340 | 2.340 | 300 | -0.03(-1.06%) |
Aug 14, 2019 | 2.340 | 2.365 | 2.340 | 2.365 | 2,000 | +0.05(+1.94%) |
Aug 12, 2019 | 2.320 | 2.320 | 2.320 | 0 | -0.04(-1.69%) | |
Aug 08, 2019 | 2.360 | 2.360 | 2.360 | 0 | -0.02(-0.84%) | |
Aug 07, 2019 | 2.390 | 2.390 | 2.360 | 2.380 | 3,300 | +0.02(+0.85%) |
Aug 05, 2019 | 2.360 | 2.360 | 2.360 | 0 | -0.02(-0.84%) | |
Aug 02, 2019 | 2.380 | 2.380 | 2.380 | 2.380 | 1,900 | +0.02(+0.85%) |
Aug 01, 2019 | 2.370 | 2.370 | 2.360 | 2.360 | 1,266 | -0.01(-0.42%) |
Jul 31, 2019 | 2.370 | 2.370 | 2.360 | 2.370 | 13,900 | -0.03(-1.25%) |
Jul 30, 2019 | 2.370 | 2.400 | 2.350 | 2.400 | 8,100 | +0.03(+1.27%) |
Jul 29, 2019 | 2.370 | 2.370 | 2.370 | 2.370 | 4,800 | +0.06(+2.60%) |
Jul 26, 2019 | 2.370 | 2.380 | 2.310 | 2.310 | 7,700 | -0.09(-3.75%) |
Jul 25, 2019 | 2.400 | 2.400 | 2.400 | 2.400 | 1,100 | +0.01(+0.42%) |
Jul 23, 2019 | 2.390 | 2.390 | 2.390 | 0 | +0.03(+1.27%) | |
Jul 22, 2019 | 2.360 | 2.360 | 2.360 | 2.360 | 1,900 | +0.06(+2.61%) |
Jul 19, 2019 | 2.290 | 2.300 | 2.290 | 2.300 | 600 | +0.01(+0.44%) |
Jul 18, 2019 | 2.280 | 2.290 | 2.280 | 2.290 | 6,200 | +0.06(+2.69%) |
Jul 17, 2019 | 2.330 | 2.330 | 2.230 | 2.230 | 27,350 | -0.17(-7.08%) |
Jul 16, 2019 | 2.290 | 2.400 | 2.290 | 2.400 | 1,390 | +0.00(+0.00%) |
Jul 15, 2019 | 2.400 | 2.400 | 2.400 | 2.400 | 1,200 | +0.11(+4.80%) |
Jul 12, 2019 | 2.290 | 2.290 | 2.290 | 2.290 | 2,000 | +0.00(+0.00%) |
Jul 10, 2019 | 2.290 | 2.290 | 2.290 | 0 | +0.01(+0.44%) | |
Jul 09, 2019 | 2.280 | 2.280 | 2.280 | 2.280 | 715 | -0.02(-0.87%) |
Jul 08, 2019 | 2.327 | 2.327 | 2.300 | 2.300 | 1,600 | -0.02(-0.86%) |
Jul 05, 2019 | 2.320 | 2.320 | 2.320 | 2.320 | 1,500 | +0.01(+0.43%) |
Jul 03, 2019 | 2.350 | 2.350 | 2.310 | 2.310 | 2,500 | -0.05(-2.12%) |
Jul 02, 2019 | 2.360 | 2.360 | 2.360 | 2.360 | 1,500 | +0.00(+0.00%) |
Jul 01, 2019 | 2.360 | 2.360 | 2.360 | 2.360 | 2,500 | +0.00(+0.00%) |
Jun 28, 2019 | 2.360 | 2.360 | 2.360 | 2.360 | 1,700 | +0.01(+0.43%) |
Jun 27, 2019 | 2.350 | 2.350 | 2.350 | 2.350 | 932 | +0.00(+0.00%) |
Jun 26, 2019 | 2.350 | 2.350 | 2.350 | 2.350 | 4,777 | -0.15(-6.00%) |
Jun 25, 2019 | 2.500 | 2.500 | 2.500 | 2.500 | 287 | +0.18(+7.76%) |
Jun 24, 2019 | 2.320 | 2.320 | 2.320 | 2.320 | 2,000 | +0.00(+0.00%) |
Jun 21, 2019 | 2.340 | 2.340 | 2.320 | 2.320 | 5,500 | +0.01(+0.43%) |
Jun 20, 2019 | 2.450 | 2.450 | 2.310 | 2.310 | 4,687 | -0.19(-7.60%) |
Jun 19, 2019 | 2.500 | 2.500 | 2.500 | 2.500 | 200 | +0.05(+2.04%) |
Jun 18, 2019 | 2.450 | 2.500 | 2.450 | 2.450 | 3,000 | -0.01(-0.41%) |
Jun 14, 2019 | 2.460 | 2.460 | 2.460 | 0 | +0.00(+0.00%) | |
Jun 13, 2019 | 2.460 | 2.460 | 2.460 | 2.460 | 5,000 | +0.01(+0.41%) |
Jun 12, 2019 | 2.450 | 2.450 | 2.450 | 2.450 | 510 | -0.10(-3.92%) |
Jun 11, 2019 | 2.460 | 2.550 | 2.450 | 2.550 | 11,616 | +0.05(+2.00%) |
Jun 10, 2019 | 2.530 | 2.530 | 2.460 | 2.500 | 3,400 | -0.03(-1.19%) |
Jun 07, 2019 | 2.520 | 2.530 | 2.520 | 2.530 | 4,900 | +0.01(+0.28%) |
Jun 05, 2019 | 2.523 | 2.523 | 2.523 | 0 | -0.03(-1.06%) | |
Jun 04, 2019 | 2.550 | 2.550 | 2.550 | 2.550 | 200 | +0.00(+0.00%) |
Jun 03, 2019 | 2.480 | 2.550 | 2.460 | 2.550 | 12,800 | +0.00(+0.00%) |
May 30, 2019 | 2.550 | 2.550 | 2.550 | 0 | +0.01(+0.39%) | |
May 28, 2019 | 2.540 | 2.540 | 2.540 | 0 | -0.06(-2.31%) | |
May 22, 2019 | 2.600 | 2.600 | 2.600 | 0 | +0.14(+5.69%) | |
May 17, 2019 | 2.460 | 2.460 | 2.460 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 2.460 | 2.460 | 2.450 | 2.460 | 713 | +0.00(+0.00%) |
May 14, 2019 | 2.460 | 2.460 | 2.460 | 0 | +0.01(+0.41%) | |
May 13, 2019 | 2.500 | 2.550 | 2.450 | 2.450 | 5,000 | +0.00(+0.00%) |
May 10, 2019 | 2.450 | 2.450 | 2.450 | 2.450 | 1,500 | +0.05(+2.08%) |
May 09, 2019 | 2.400 | 2.400 | 2.400 | 2.400 | 6,000 | +0.00(+0.00%) |
May 08, 2019 | 2.400 | 2.400 | 2.400 | 2.400 | 6,500 | +0.03(+1.27%) |
May 07, 2019 | 2.430 | 2.430 | 2.370 | 2.370 | 8,232 | -0.21(-8.14%) |
May 06, 2019 | 2.580 | 2.580 | 2.580 | 2.580 | 160 | +0.00(+0.00%) |
May 03, 2019 | 2.580 | 2.580 | 2.580 | 2.580 | 10,000 | -0.02(-0.77%) |
May 02, 2019 | 2.580 | 2.600 | 2.580 | 2.600 | 1,840 | +0.00(+0.00%) |
May 01, 2019 | 2.600 | 2.600 | 2.600 | 2.600 | 1,000 | -0.02(-0.76%) |
Apr 30, 2019 | 2.580 | 2.620 | 2.420 | 2.620 | 20,800 | +0.07(+2.75%) |
Apr 29, 2019 | 2.540 | 2.550 | 2.530 | 2.550 | 10,913 | +0.08(+3.24%) |
Apr 26, 2019 | 2.435 | 2.500 | 2.400 | 2.470 | 10,500 | +0.07(+2.91%) |
Apr 25, 2019 | 2.400 | 2.400 | 2.400 | 2.400 | 132 | -0.03(-1.23%) |
Apr 24, 2019 | 2.360 | 2.430 | 2.360 | 2.430 | 19,610 | +0.05(+2.10%) |
Apr 23, 2019 | 2.300 | 2.400 | 2.300 | 2.380 | 27,866 | +0.08(+3.48%) |
Apr 22, 2019 | 2.300 | 2.300 | 2.300 | 2.300 | 4,800 | -0.02(-0.86%) |
Apr 18, 2019 | 2.285 | 2.320 | 2.270 | 2.320 | 7,000 | +0.02(+0.87%) |
Apr 17, 2019 | 2.300 | 2.300 | 2.300 | 2.300 | 3,520 | +0.02(+0.88%) |
Apr 16, 2019 | 2.280 | 2.280 | 2.280 | 2.280 | 5,074 | +0.01(+0.44%) |
Apr 15, 2019 | 2.270 | 2.270 | 2.270 | 2.270 | 5,000 | -0.06(-2.58%) |
Apr 10, 2019 | 2.330 | 2.330 | 2.330 | 0 | +0.00(+0.00%) | |
Apr 09, 2019 | 2.260 | 2.330 | 2.260 | 2.330 | 16,403 | +0.07(+3.10%) |
Apr 08, 2019 | 2.250 | 2.260 | 2.250 | 2.260 | 41,136 | -0.01(-0.44%) |
Apr 04, 2019 | 2.270 | 2.270 | 2.270 | 0 | +0.00(+0.07%) | |
Apr 03, 2019 | 2.260 | 2.270 | 2.260 | 2.268 | 5,800 | +0.01(+0.37%) |
Apr 02, 2019 | 2.250 | 2.260 | 2.250 | 2.260 | 2,350 | +0.00(+0.00%) |