Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.831 | 3.060 | 2.823 | 3.052 | 446,466 | +0.16(+5.35%) |
Feb 27, 2020 | 2.905 | 2.970 | 2.807 | 2.897 | 340,001 | +0.01(+0.29%) |
Feb 26, 2020 | 2.929 | 3.025 | 2.888 | 2.888 | 345,867 | -0.08(-2.71%) |
Feb 25, 2020 | 3.122 | 3.142 | 2.937 | 2.969 | 562,588 | -0.13(-4.16%) |
Feb 24, 2020 | 3.194 | 3.194 | 3.073 | 3.097 | 327,717 | -0.14(-4.23%) |
Feb 21, 2020 | 3.106 | 3.234 | 3.065 | 3.234 | 436,525 | +0.14(+4.69%) |
Feb 20, 2020 | 3.065 | 3.114 | 3.049 | 3.089 | 157,314 | +0.02(+0.79%) |
Feb 19, 2020 | 3.057 | 3.073 | 3.049 | 3.065 | 161,062 | +0.02(+0.79%) |
Feb 18, 2020 | 3.081 | 3.106 | 2.993 | 3.041 | 222,270 | -0.06(-2.07%) |
Feb 14, 2020 | 3.138 | 3.138 | 3.070 | 3.106 | 230,319 | -0.01(-0.26%) |
Feb 13, 2020 | 2.985 | 3.114 | 2.977 | 3.114 | 167,650 | +0.10(+3.48%) |
Feb 12, 2020 | 3.009 | 3.049 | 2.985 | 3.009 | 196,089 | +0.00(+0.00%) |
Feb 11, 2020 | 3.065 | 3.065 | 2.985 | 3.009 | 174,418 | -0.02(-0.53%) |
Feb 10, 2020 | 3.114 | 3.114 | 2.945 | 3.025 | 289,156 | -0.05(-1.57%) |
Feb 07, 2020 | 3.057 | 3.073 | 3.017 | 3.073 | 137,719 | +0.01(+0.26%) |
Feb 06, 2020 | 3.114 | 3.114 | 3.065 | 3.065 | 100,884 | -0.05(-1.55%) |
Feb 05, 2020 | 3.009 | 3.138 | 3.009 | 3.114 | 225,739 | +0.10(+3.48%) |
Feb 04, 2020 | 3.057 | 3.073 | 2.993 | 3.009 | 151,843 | -0.04(-1.32%) |
Feb 03, 2020 | 3.081 | 3.081 | 2.977 | 3.049 | 203,215 | -0.02(-0.52%) |
Jan 31, 2020 | 3.138 | 3.142 | 3.033 | 3.065 | 264,003 | +0.00(+0.00%) |
Jan 30, 2020 | 3.081 | 3.144 | 3.037 | 3.065 | 204,116 | +0.02(+0.61%) |
Jan 29, 2020 | 3.086 | 3.102 | 3.039 | 3.047 | 95,787 | -0.02(-0.52%) |
Jan 28, 2020 | 3.079 | 3.134 | 3.039 | 3.063 | 231,122 | -0.02(-0.52%) |
Jan 27, 2020 | 3.110 | 3.142 | 3.063 | 3.079 | 292,292 | -0.08(-2.52%) |
Jan 24, 2020 | 3.190 | 3.198 | 3.158 | 3.158 | 116,910 | -0.03(-1.00%) |
Jan 23, 2020 | 3.182 | 3.226 | 3.110 | 3.190 | 363,047 | +0.01(+0.25%) |
Jan 22, 2020 | 3.277 | 3.277 | 3.182 | 3.182 | 105,447 | -0.08(-2.44%) |
Jan 21, 2020 | 3.230 | 3.293 | 3.198 | 3.261 | 222,025 | +0.03(+0.99%) |
Jan 17, 2020 | 3.277 | 3.301 | 3.198 | 3.230 | 294,414 | -0.09(-2.64%) |
Jan 16, 2020 | 3.269 | 3.333 | 3.269 | 3.317 | 190,598 | +0.04(+1.21%) |
Jan 15, 2020 | 3.277 | 3.301 | 3.230 | 3.277 | 254,570 | +0.05(+1.48%) |
Jan 14, 2020 | 3.214 | 3.285 | 3.190 | 3.230 | 143,107 | +0.02(+0.74%) |
Jan 13, 2020 | 3.214 | 3.285 | 3.150 | 3.206 | 358,057 | +0.01(+0.25%) |
Jan 10, 2020 | 3.198 | 3.217 | 3.118 | 3.198 | 289,008 | +0.02(+0.50%) |
Jan 09, 2020 | 3.158 | 3.222 | 3.106 | 3.182 | 256,284 | -0.02(-0.74%) |
Jan 08, 2020 | 3.261 | 3.285 | 3.118 | 3.206 | 208,876 | -0.03(-0.98%) |
Jan 07, 2020 | 3.373 | 3.373 | 3.198 | 3.238 | 200,445 | -0.09(-2.63%) |
Jan 06, 2020 | 3.277 | 3.373 | 3.253 | 3.325 | 448,243 | +0.13(+3.98%) |
Jan 03, 2020 | 3.142 | 3.246 | 3.130 | 3.198 | 307,990 | +0.09(+2.81%) |
Jan 02, 2020 | 3.102 | 3.166 | 3.039 | 3.110 | 201,839 | +0.04(+1.30%) |
Dec 31, 2019 | 3.142 | 3.166 | 3.063 | 3.071 | 1,893,955 | -0.07(-2.28%) |
Dec 30, 2019 | 3.190 | 3.238 | 3.126 | 3.142 | 445,123 | -0.06(-2.01%) |
Dec 27, 2019 | 3.285 | 3.309 | 3.167 | 3.207 | 229,477 | -0.02(-0.73%) |
Dec 26, 2019 | 3.230 | 3.348 | 3.215 | 3.230 | 455,981 | -0.01(-0.24%) |
Dec 24, 2019 | 3.325 | 3.372 | 3.199 | 3.238 | 254,735 | -0.06(-1.91%) |
Dec 23, 2019 | 3.246 | 3.341 | 3.222 | 3.301 | 246,736 | +0.06(+1.70%) |
Dec 20, 2019 | 3.238 | 3.348 | 3.191 | 3.246 | 307,535 | -0.02(-0.48%) |
Dec 19, 2019 | 3.159 | 3.333 | 3.159 | 3.262 | 336,030 | +0.08(+2.48%) |
Dec 18, 2019 | 3.152 | 3.230 | 3.112 | 3.183 | 206,331 | +0.04(+1.25%) |
Dec 17, 2019 | 3.120 | 3.183 | 3.081 | 3.144 | 251,326 | +0.03(+1.01%) |
Dec 16, 2019 | 3.025 | 3.136 | 3.010 | 3.112 | 326,372 | +0.10(+3.40%) |
Dec 13, 2019 | 2.899 | 3.033 | 2.856 | 3.010 | 266,539 | +0.14(+4.95%) |
Dec 12, 2019 | 2.852 | 2.876 | 2.813 | 2.868 | 137,310 | +0.02(+0.55%) |
Dec 11, 2019 | 2.836 | 2.931 | 2.836 | 2.852 | 237,114 | +0.02(+0.56%) |
Dec 10, 2019 | 2.781 | 2.860 | 2.773 | 2.836 | 358,440 | +0.03(+1.12%) |
Dec 09, 2019 | 2.758 | 2.852 | 2.758 | 2.805 | 221,188 | +0.02(+0.57%) |
Dec 06, 2019 | 2.781 | 2.836 | 2.765 | 2.789 | 249,785 | +0.01(+0.28%) |
Dec 05, 2019 | 2.836 | 2.884 | 2.773 | 2.781 | 189,760 | -0.07(-2.49%) |
Dec 04, 2019 | 2.876 | 2.884 | 2.797 | 2.852 | 194,129 | -0.03(-1.09%) |
Dec 03, 2019 | 2.915 | 2.924 | 2.869 | 2.884 | 97,601 | -0.04(-1.35%) |