Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.260 | 2.270 | 1.950 | 2.130 | 117,200 | -0.21(-8.97%) |
Feb 27, 2020 | 2.490 | 2.490 | 2.250 | 2.340 | 98,378 | -0.15(-6.02%) |
Feb 26, 2020 | 2.390 | 2.633 | 2.361 | 2.490 | 44,963 | +0.03(+1.22%) |
Feb 25, 2020 | 2.520 | 2.560 | 2.280 | 2.460 | 123,397 | -0.11(-4.28%) |
Feb 24, 2020 | 2.600 | 2.650 | 2.410 | 2.570 | 57,112 | -0.12(-4.46%) |
Feb 21, 2020 | 2.670 | 2.729 | 2.630 | 2.690 | 31,000 | +0.00(+0.00%) |
Feb 20, 2020 | 2.680 | 2.700 | 2.630 | 2.690 | 30,871 | -0.01(-0.37%) |
Feb 19, 2020 | 2.700 | 2.740 | 2.630 | 2.700 | 19,064 | +0.00(+0.00%) |
Feb 18, 2020 | 2.700 | 2.860 | 2.620 | 2.700 | 64,704 | +0.00(+0.00%) |
Feb 14, 2020 | 2.770 | 2.790 | 2.660 | 2.700 | 19,800 | -0.03(-1.10%) |
Feb 13, 2020 | 2.830 | 2.830 | 2.600 | 2.730 | 80,580 | +0.02(+0.74%) |
Feb 12, 2020 | 2.840 | 2.950 | 2.680 | 2.710 | 79,879 | -0.14(-4.91%) |
Feb 11, 2020 | 2.720 | 3.000 | 2.690 | 2.850 | 248,640 | +0.15(+5.56%) |
Feb 10, 2020 | 2.670 | 2.707 | 2.610 | 2.700 | 49,258 | -0.02(-0.74%) |
Feb 07, 2020 | 2.700 | 2.740 | 2.650 | 2.720 | 29,000 | -0.02(-0.73%) |
Feb 06, 2020 | 2.660 | 2.820 | 2.600 | 2.740 | 51,467 | -0.01(-0.36%) |
Feb 05, 2020 | 2.790 | 2.790 | 2.650 | 2.750 | 63,838 | +0.00(+0.00%) |
Feb 04, 2020 | 2.730 | 2.780 | 2.630 | 2.750 | 116,179 | +0.03(+1.10%) |
Feb 03, 2020 | 2.750 | 2.920 | 2.680 | 2.720 | 111,825 | -0.01(-0.37%) |
Jan 31, 2020 | 2.680 | 2.750 | 2.633 | 2.730 | 24,700 | +0.03(+1.11%) |
Jan 30, 2020 | 2.680 | 2.780 | 2.590 | 2.700 | 49,365 | -0.02(-0.74%) |
Jan 29, 2020 | 2.600 | 2.800 | 2.560 | 2.720 | 152,130 | +0.01(+0.37%) |
Jan 28, 2020 | 2.820 | 2.820 | 2.611 | 2.710 | 73,735 | -0.08(-2.87%) |
Jan 27, 2020 | 2.570 | 2.810 | 2.510 | 2.790 | 187,303 | +0.04(+1.45%) |
Jan 24, 2020 | 2.950 | 2.980 | 2.700 | 2.750 | 381,200 | -0.05(-1.79%) |
Jan 23, 2020 | 2.550 | 2.990 | 2.340 | 2.800 | 838,043 | +0.22(+8.53%) |
Jan 22, 2020 | 2.750 | 3.010 | 2.480 | 2.580 | 4,378,166 | +0.53(+25.85%) |
Jan 21, 2020 | 2.060 | 2.060 | 1.970 | 2.050 | 23,043 | +0.00(+0.00%) |
Jan 17, 2020 | 2.080 | 2.080 | 1.972 | 2.050 | 22,800 | +0.02(+0.99%) |
Jan 16, 2020 | 2.040 | 2.080 | 2.030 | 2.030 | 17,174 | +0.00(+0.00%) |
Jan 15, 2020 | 2.000 | 2.060 | 2.000 | 2.030 | 21,339 | +0.01(+0.50%) |
Jan 14, 2020 | 2.020 | 2.050 | 2.000 | 2.020 | 12,210 | -0.03(-1.46%) |
Jan 13, 2020 | 2.000 | 2.050 | 1.990 | 2.050 | 19,343 | +0.00(+0.00%) |
Jan 10, 2020 | 2.000 | 2.050 | 1.930 | 2.050 | 14,500 | +0.00(+0.00%) |
Jan 09, 2020 | 2.045 | 2.057 | 2.010 | 2.050 | 13,239 | +0.03(+1.49%) |
Jan 08, 2020 | 2.105 | 2.105 | 2.020 | 2.020 | 13,003 | -0.10(-4.72%) |
Jan 07, 2020 | 2.100 | 2.190 | 2.060 | 2.120 | 40,741 | -0.02(-0.93%) |
Jan 06, 2020 | 2.110 | 2.170 | 2.076 | 2.140 | 21,732 | -0.01(-0.47%) |
Jan 03, 2020 | 2.190 | 2.199 | 2.110 | 2.150 | 23,800 | -0.02(-0.69%) |
Jan 02, 2020 | 2.040 | 2.219 | 2.020 | 2.165 | 20,878 | +0.15(+7.18%) |
Dec 31, 2019 | 1.890 | 2.060 | 1.840 | 2.020 | 37,800 | +0.09(+4.66%) |
Dec 30, 2019 | 1.860 | 1.960 | 1.859 | 1.930 | 24,224 | +0.08(+4.32%) |
Dec 27, 2019 | 1.860 | 1.970 | 1.850 | 1.850 | 18,900 | -0.01(-0.54%) |
Dec 26, 2019 | 1.940 | 1.980 | 1.830 | 1.860 | 30,856 | -0.08(-4.12%) |
Dec 24, 2019 | 1.871 | 1.970 | 1.870 | 1.940 | 11,500 | +0.11(+6.01%) |
Dec 23, 2019 | 1.900 | 1.910 | 1.830 | 1.830 | 16,603 | -0.02(-1.08%) |
Dec 20, 2019 | 1.900 | 1.944 | 1.800 | 1.850 | 41,700 | -0.05(-2.63%) |
Dec 19, 2019 | 1.990 | 1.990 | 1.900 | 1.900 | 24,250 | -0.04(-2.06%) |
Dec 18, 2019 | 1.830 | 1.990 | 1.830 | 1.940 | 28,034 | +0.14(+7.78%) |
Dec 17, 2019 | 1.760 | 1.880 | 1.700 | 1.800 | 44,028 | +0.08(+4.65%) |
Dec 16, 2019 | 1.760 | 1.800 | 1.680 | 1.720 | 43,991 | -0.04(-2.31%) |
Dec 13, 2019 | 1.720 | 1.803 | 1.661 | 1.761 | 92,200 | +0.07(+4.18%) |
Dec 12, 2019 | 1.840 | 1.840 | 1.690 | 1.690 | 144,273 | -0.10(-5.59%) |
Dec 11, 2019 | 1.800 | 1.851 | 1.790 | 1.790 | 54,852 | +0.01(+0.56%) |
Dec 10, 2019 | 1.820 | 1.850 | 1.771 | 1.780 | 25,244 | +0.01(+0.56%) |
Dec 09, 2019 | 1.860 | 1.869 | 1.770 | 1.770 | 59,357 | +0.01(+0.57%) |
Dec 06, 2019 | 1.850 | 1.850 | 1.740 | 1.760 | 79,300 | -0.02(-1.12%) |
Dec 05, 2019 | 1.880 | 1.890 | 1.770 | 1.780 | 44,225 | -0.07(-3.78%) |
Dec 04, 2019 | 1.810 | 1.910 | 1.770 | 1.850 | 65,057 | +0.05(+2.78%) |
Dec 03, 2019 | 1.900 | 1.980 | 1.780 | 1.800 | 92,973 | -0.13(-6.74%) |