Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.800 | 2.800 | 2.010 | 2.240 | 548,600 | -0.27(-10.76%) |
Feb 27, 2020 | 2.110 | 2.880 | 2.010 | 2.510 | 1,070,030 | +0.42(+20.10%) |
Feb 26, 2020 | 2.500 | 2.530 | 2.050 | 2.090 | 675,965 | -0.30(-12.55%) |
Feb 25, 2020 | 2.020 | 2.400 | 2.000 | 2.390 | 559,887 | +0.35(+17.16%) |
Feb 24, 2020 | 2.020 | 2.080 | 2.000 | 2.040 | 34,830 | +0.02(+0.99%) |
Feb 21, 2020 | 2.040 | 2.140 | 2.000 | 2.020 | 44,500 | -0.06(-2.88%) |
Feb 20, 2020 | 2.110 | 2.149 | 2.050 | 2.080 | 29,529 | -0.06(-2.59%) |
Feb 19, 2020 | 2.090 | 2.430 | 2.030 | 2.135 | 444,438 | +0.08(+3.66%) |
Feb 18, 2020 | 2.030 | 2.070 | 2.030 | 2.060 | 19,576 | +0.01(+0.49%) |
Feb 14, 2020 | 2.010 | 2.150 | 2.010 | 2.050 | 29,100 | +0.05(+2.50%) |
Feb 13, 2020 | 2.120 | 2.140 | 2.000 | 2.000 | 50,189 | -0.08(-3.85%) |
Feb 12, 2020 | 2.070 | 2.100 | 2.030 | 2.080 | 22,180 | +0.06(+2.97%) |
Feb 11, 2020 | 2.090 | 2.095 | 2.010 | 2.020 | 21,386 | -0.04(-1.94%) |
Feb 10, 2020 | 1.980 | 2.239 | 1.980 | 2.060 | 235,889 | +0.06(+3.00%) |
Feb 07, 2020 | 2.010 | 2.013 | 1.980 | 2.000 | 77,800 | -0.02(-0.99%) |
Feb 06, 2020 | 2.060 | 2.070 | 2.020 | 2.020 | 11,434 | -0.04(-1.94%) |
Feb 05, 2020 | 2.020 | 2.070 | 2.005 | 2.060 | 10,709 | +0.04(+1.99%) |
Feb 04, 2020 | 2.030 | 2.080 | 2.000 | 2.020 | 44,697 | -0.02(-0.99%) |
Feb 03, 2020 | 2.030 | 2.100 | 2.010 | 2.040 | 25,461 | +0.01(+0.49%) |
Jan 31, 2020 | 2.040 | 2.080 | 2.010 | 2.030 | 23,500 | -0.01(-0.35%) |
Jan 30, 2020 | 2.040 | 2.050 | 2.010 | 2.037 | 20,296 | -0.00(-0.13%) |
Jan 29, 2020 | 2.100 | 2.100 | 2.040 | 2.040 | 11,144 | +0.01(+0.49%) |
Jan 28, 2020 | 2.090 | 2.090 | 2.030 | 2.030 | 17,618 | +0.01(+0.50%) |
Jan 27, 2020 | 2.090 | 2.113 | 2.020 | 2.020 | 27,482 | -0.08(-3.81%) |
Jan 24, 2020 | 2.120 | 2.179 | 2.100 | 2.100 | 33,700 | +0.00(+0.00%) |
Jan 23, 2020 | 2.060 | 2.189 | 2.020 | 2.100 | 104,623 | -0.01(-0.47%) |
Jan 22, 2020 | 2.170 | 2.180 | 2.050 | 2.110 | 111,927 | -0.19(-8.26%) |
Jan 21, 2020 | 2.450 | 2.490 | 2.070 | 2.300 | 1,217,425 | +0.29(+14.43%) |
Jan 17, 2020 | 2.010 | 2.036 | 2.000 | 2.010 | 655,600 | +0.01(+0.50%) |
Jan 16, 2020 | 2.000 | 2.050 | 1.980 | 2.000 | 24,732 | +0.01(+0.50%) |
Jan 15, 2020 | 2.050 | 2.080 | 1.980 | 1.990 | 40,456 | -0.03(-1.49%) |
Jan 14, 2020 | 2.010 | 2.089 | 2.000 | 2.020 | 44,856 | +0.04(+2.03%) |
Jan 13, 2020 | 2.030 | 2.147 | 1.940 | 1.980 | 154,379 | -0.41(-17.15%) |
Jan 10, 2020 | 2.500 | 2.500 | 2.270 | 2.390 | 288,800 | +0.12(+5.29%) |
Jan 09, 2020 | 2.170 | 2.380 | 2.070 | 2.270 | 300,278 | +0.16(+7.58%) |
Jan 08, 2020 | 2.188 | 2.188 | 2.070 | 2.110 | 8,383 | -0.02(-0.94%) |
Jan 07, 2020 | 2.160 | 2.180 | 2.070 | 2.130 | 27,681 | -0.03(-1.39%) |
Jan 06, 2020 | 2.150 | 2.180 | 2.050 | 2.160 | 23,617 | +0.01(+0.47%) |
Jan 03, 2020 | 2.100 | 2.150 | 2.080 | 2.150 | 16,900 | +0.05(+2.38%) |
Jan 02, 2020 | 1.980 | 2.130 | 1.980 | 2.100 | 26,382 | +0.12(+6.06%) |
Dec 31, 2019 | 2.010 | 2.020 | 1.980 | 1.980 | 51,200 | -0.04(-1.74%) |
Dec 30, 2019 | 2.070 | 2.070 | 2.010 | 2.015 | 25,668 | -0.05(-2.42%) |
Dec 27, 2019 | 2.110 | 2.255 | 2.065 | 2.065 | 34,700 | -0.00(-0.24%) |
Dec 26, 2019 | 1.942 | 2.100 | 1.942 | 2.070 | 67,727 | +0.14(+7.25%) |
Dec 24, 2019 | 1.980 | 2.034 | 1.930 | 1.930 | 59,000 | -0.15(-7.21%) |
Dec 23, 2019 | 2.100 | 2.130 | 2.070 | 2.080 | 20,696 | -0.02(-0.95%) |
Dec 20, 2019 | 2.110 | 2.130 | 2.100 | 2.100 | 47,900 | -0.06(-2.78%) |
Dec 19, 2019 | 2.170 | 2.170 | 2.120 | 2.160 | 8,631 | -0.01(-0.46%) |
Dec 18, 2019 | 2.170 | 2.170 | 2.125 | 2.170 | 29,143 | +0.00(+0.00%) |
Dec 17, 2019 | 2.100 | 2.170 | 2.100 | 2.170 | 10,324 | +0.05(+2.36%) |
Dec 16, 2019 | 2.180 | 2.181 | 2.100 | 2.120 | 24,112 | -0.04(-1.85%) |
Dec 13, 2019 | 2.209 | 2.209 | 2.160 | 2.160 | 14,400 | -0.04(-1.82%) |
Dec 12, 2019 | 2.230 | 2.270 | 2.180 | 2.200 | 19,303 | -0.01(-0.45%) |
Dec 11, 2019 | 2.230 | 2.240 | 2.200 | 2.210 | 11,410 | -0.01(-0.45%) |
Dec 10, 2019 | 2.190 | 2.230 | 2.170 | 2.220 | 20,848 | +0.01(+0.45%) |
Dec 09, 2019 | 2.263 | 2.270 | 2.170 | 2.210 | 38,048 | -0.06(-2.64%) |
Dec 06, 2019 | 2.300 | 2.300 | 2.220 | 2.270 | 24,800 | -0.03(-1.30%) |
Dec 05, 2019 | 2.260 | 2.300 | 2.230 | 2.300 | 10,729 | +0.00(+0.00%) |
Dec 04, 2019 | 2.290 | 2.301 | 2.258 | 2.300 | 5,449 | -0.01(-0.22%) |
Dec 03, 2019 | 2.320 | 2.340 | 2.210 | 2.305 | 14,569 | +0.01(+0.22%) |