Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.813 | 2.813 | 2.600 | 2.650 | 2,900 | -0.02(-0.75%) |
Feb 27, 2020 | 2.670 | 2.670 | 2.510 | 2.670 | 13,082 | -0.07(-2.55%) |
Feb 26, 2020 | 2.660 | 2.740 | 2.510 | 2.740 | 9,907 | +0.05(+1.86%) |
Feb 25, 2020 | 2.720 | 2.720 | 2.500 | 2.690 | 16,807 | +0.03(+1.13%) |
Feb 24, 2020 | 2.650 | 2.690 | 2.650 | 2.660 | 5,048 | -0.08(-2.92%) |
Feb 21, 2020 | 2.740 | 2.750 | 2.600 | 2.740 | 2,400 | +0.10(+3.59%) |
Feb 20, 2020 | 2.615 | 2.645 | 2.609 | 2.645 | 4,042 | +0.04(+1.73%) |
Feb 19, 2020 | 2.610 | 2.630 | 2.600 | 2.600 | 4,098 | -0.01(-0.38%) |
Feb 18, 2020 | 2.730 | 2.730 | 2.600 | 2.610 | 10,894 | -0.21(-7.45%) |
Feb 14, 2020 | 2.850 | 2.850 | 2.700 | 2.820 | 8,900 | -0.11(-3.75%) |
Feb 13, 2020 | 2.702 | 2.930 | 2.702 | 2.930 | 1,767 | +0.04(+1.38%) |
Feb 12, 2020 | 2.820 | 2.890 | 2.660 | 2.890 | 7,880 | -0.06(-2.03%) |
Feb 11, 2020 | 2.750 | 2.950 | 2.750 | 2.950 | 1,614 | +0.16(+5.73%) |
Feb 10, 2020 | 2.700 | 2.790 | 2.640 | 2.790 | 5,161 | -0.01(-0.36%) |
Feb 07, 2020 | 2.750 | 2.800 | 2.705 | 2.800 | 4,900 | +0.00(+0.17%) |
Feb 06, 2020 | 2.770 | 2.795 | 2.765 | 2.795 | 2,417 | -0.00(-0.17%) |
Feb 05, 2020 | 2.730 | 2.835 | 2.720 | 2.800 | 2,694 | +0.10(+3.70%) |
Feb 04, 2020 | 2.760 | 2.850 | 2.640 | 2.700 | 12,642 | -0.14(-4.93%) |
Feb 03, 2020 | 2.890 | 2.950 | 2.840 | 2.840 | 5,295 | +0.00(+0.00%) |
Jan 31, 2020 | 2.930 | 2.930 | 2.750 | 2.840 | 7,400 | -0.11(-3.73%) |
Jan 30, 2020 | 3.000 | 3.000 | 2.940 | 2.950 | 2,449 | -0.10(-3.28%) |
Jan 29, 2020 | 3.070 | 3.110 | 2.950 | 3.050 | 17,631 | -0.02(-0.65%) |
Jan 28, 2020 | 3.100 | 3.100 | 2.950 | 3.070 | 6,823 | -0.05(-1.60%) |
Jan 27, 2020 | 3.200 | 3.224 | 3.100 | 3.120 | 23,728 | -0.11(-3.41%) |
Jan 24, 2020 | 3.015 | 3.230 | 3.015 | 3.230 | 12,100 | +0.03(+0.94%) |
Jan 23, 2020 | 3.240 | 3.250 | 3.000 | 3.200 | 9,387 | -0.12(-3.61%) |
Jan 22, 2020 | 3.210 | 3.320 | 3.000 | 3.320 | 14,490 | +0.16(+5.06%) |
Jan 21, 2020 | 3.300 | 3.310 | 3.018 | 3.160 | 54,092 | -0.09(-2.77%) |
Jan 17, 2020 | 3.000 | 3.290 | 3.000 | 3.250 | 29,100 | +0.25(+8.33%) |
Jan 16, 2020 | 3.000 | 3.055 | 2.960 | 3.000 | 8,143 | +0.00(+0.00%) |
Jan 15, 2020 | 3.050 | 3.050 | 2.910 | 3.000 | 27,850 | -0.07(-2.28%) |
Jan 14, 2020 | 3.070 | 3.080 | 2.920 | 3.070 | 25,621 | +0.01(+0.33%) |
Jan 13, 2020 | 3.000 | 3.110 | 2.880 | 3.060 | 98,204 | +0.06(+2.00%) |
Jan 10, 2020 | 3.111 | 3.111 | 2.980 | 3.000 | 47,200 | -0.10(-3.23%) |
Jan 09, 2020 | 2.990 | 3.333 | 2.980 | 3.100 | 55,326 | +0.12(+4.03%) |
Jan 08, 2020 | 2.890 | 3.090 | 2.880 | 2.980 | 54,504 | +0.09(+3.11%) |
Jan 07, 2020 | 2.880 | 2.902 | 2.880 | 2.890 | 13,191 | +0.00(+0.00%) |
Jan 06, 2020 | 2.896 | 2.896 | 2.860 | 2.890 | 4,144 | +0.01(+0.35%) |
Jan 03, 2020 | 2.890 | 2.960 | 2.860 | 2.880 | 12,500 | +0.01(+0.35%) |
Jan 02, 2020 | 2.882 | 2.920 | 2.870 | 2.870 | 3,374 | +0.00(+0.00%) |
Dec 31, 2019 | 2.780 | 2.890 | 2.744 | 2.870 | 21,200 | +0.04(+1.41%) |
Dec 30, 2019 | 2.760 | 2.860 | 2.710 | 2.830 | 24,164 | +0.08(+2.91%) |
Dec 27, 2019 | 2.650 | 2.850 | 2.635 | 2.750 | 20,300 | +0.08(+3.00%) |
Dec 26, 2019 | 2.750 | 2.770 | 2.600 | 2.670 | 24,340 | -0.10(-3.61%) |
Dec 24, 2019 | 2.730 | 2.770 | 2.730 | 2.770 | 4,000 | +0.00(+0.00%) |
Dec 23, 2019 | 2.650 | 2.780 | 2.650 | 2.770 | 34,244 | +0.00(+0.00%) |
Dec 20, 2019 | 2.640 | 2.770 | 2.510 | 2.770 | 42,100 | +0.14(+5.32%) |
Dec 19, 2019 | 2.650 | 2.770 | 2.520 | 2.630 | 37,240 | +0.00(+0.00%) |
Dec 18, 2019 | 2.630 | 2.630 | 2.600 | 2.630 | 3,904 | +0.00(+0.00%) |
Dec 17, 2019 | 2.570 | 2.630 | 2.561 | 2.630 | 9,703 | +0.03(+1.15%) |
Dec 16, 2019 | 2.640 | 2.700 | 2.500 | 2.600 | 141,339 | -0.03(-1.33%) |
Dec 13, 2019 | 2.750 | 2.750 | 2.590 | 2.635 | 11,500 | -0.12(-4.18%) |
Dec 12, 2019 | 2.660 | 2.750 | 2.610 | 2.750 | 27,241 | +0.14(+5.36%) |
Dec 11, 2019 | 2.590 | 2.686 | 2.590 | 2.610 | 19,934 | -0.02(-0.76%) |
Dec 10, 2019 | 2.590 | 2.740 | 2.590 | 2.630 | 22,392 | +0.03(+1.15%) |
Dec 09, 2019 | 2.360 | 2.670 | 2.360 | 2.600 | 36,286 | +0.23(+9.70%) |
Dec 06, 2019 | 2.360 | 2.486 | 2.360 | 2.370 | 72,400 | +0.01(+0.42%) |
Dec 05, 2019 | 2.150 | 2.400 | 2.130 | 2.360 | 151,860 | +0.26(+12.38%) |
Dec 04, 2019 | 2.190 | 2.270 | 2.100 | 2.100 | 187,588 | -0.07(-3.23%) |
Dec 03, 2019 | 2.080 | 2.180 | 2.080 | 2.170 | 27,188 | +0.05(+2.36%) |