Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.960 | 3.080 | 2.850 | 3.010 | 1,853,500 | -0.11(-3.53%) |
Feb 27, 2020 | 3.500 | 3.520 | 3.020 | 3.120 | 2,670,322 | -0.45(-12.61%) |
Feb 26, 2020 | 3.610 | 3.700 | 3.500 | 3.570 | 1,448,528 | +0.02(+0.56%) |
Feb 25, 2020 | 3.570 | 3.700 | 3.530 | 3.550 | 1,601,591 | +0.05(+1.43%) |
Feb 24, 2020 | 3.510 | 3.630 | 3.310 | 3.500 | 1,545,185 | -0.17(-4.63%) |
Feb 21, 2020 | 3.840 | 3.940 | 3.560 | 3.670 | 2,466,600 | -0.07(-1.87%) |
Feb 20, 2020 | 3.510 | 3.790 | 3.370 | 3.740 | 2,916,521 | +0.25(+7.16%) |
Feb 19, 2020 | 3.360 | 3.540 | 3.350 | 3.490 | 1,460,621 | +0.13(+3.87%) |
Feb 18, 2020 | 3.310 | 3.420 | 3.310 | 3.360 | 1,136,584 | +0.04(+1.20%) |
Feb 14, 2020 | 3.530 | 3.630 | 3.280 | 3.320 | 1,506,500 | -0.24(-6.74%) |
Feb 13, 2020 | 3.350 | 3.570 | 3.250 | 3.560 | 2,320,660 | +0.17(+5.01%) |
Feb 12, 2020 | 3.350 | 3.550 | 3.330 | 3.390 | 2,624,931 | +0.04(+1.19%) |
Feb 11, 2020 | 3.240 | 3.350 | 3.200 | 3.350 | 1,695,666 | +0.15(+4.69%) |
Feb 10, 2020 | 3.030 | 3.250 | 3.020 | 3.200 | 1,529,918 | +0.16(+5.26%) |
Feb 07, 2020 | 3.030 | 3.100 | 3.010 | 3.040 | 718,400 | -0.01(-0.33%) |
Feb 06, 2020 | 3.090 | 3.120 | 3.020 | 3.050 | 813,977 | -0.04(-1.29%) |
Feb 05, 2020 | 3.070 | 3.120 | 3.000 | 3.090 | 1,036,544 | +0.02(+0.65%) |
Feb 04, 2020 | 3.090 | 3.200 | 3.000 | 3.070 | 1,616,901 | -0.06(-1.92%) |
Feb 03, 2020 | 3.190 | 3.220 | 3.020 | 3.130 | 1,190,235 | -0.08(-2.49%) |
Jan 31, 2020 | 2.960 | 3.350 | 2.851 | 3.210 | 4,763,700 | +0.45(+16.30%) |
Jan 30, 2020 | 2.850 | 2.940 | 2.750 | 2.760 | 1,539,291 | -0.18(-6.12%) |
Jan 29, 2020 | 3.000 | 3.070 | 2.850 | 2.940 | 2,459,305 | -0.06(-2.00%) |
Jan 28, 2020 | 3.060 | 3.110 | 2.900 | 3.000 | 1,754,393 | -0.08(-2.60%) |
Jan 27, 2020 | 3.040 | 3.100 | 2.930 | 3.080 | 1,484,559 | -0.01(-0.32%) |
Jan 24, 2020 | 3.130 | 3.140 | 3.000 | 3.090 | 1,066,200 | -0.06(-1.90%) |
Jan 23, 2020 | 3.140 | 3.300 | 2.900 | 3.150 | 3,116,280 | +0.04(+1.29%) |
Jan 22, 2020 | 3.390 | 3.390 | 3.020 | 3.110 | 2,778,096 | -0.23(-6.89%) |
Jan 21, 2020 | 3.280 | 3.380 | 3.200 | 3.340 | 898,541 | +0.05(+1.52%) |
Jan 17, 2020 | 3.470 | 3.503 | 3.160 | 3.290 | 2,255,100 | -0.24(-6.80%) |
Jan 16, 2020 | 3.630 | 3.640 | 3.440 | 3.530 | 1,071,296 | -0.08(-2.22%) |
Jan 15, 2020 | 3.650 | 3.670 | 3.450 | 3.610 | 1,382,747 | -0.05(-1.37%) |
Jan 14, 2020 | 3.600 | 3.680 | 3.480 | 3.660 | 1,176,297 | +0.09(+2.52%) |
Jan 13, 2020 | 3.460 | 3.630 | 3.330 | 3.570 | 1,490,973 | +0.14(+4.08%) |
Jan 10, 2020 | 3.410 | 3.490 | 3.280 | 3.430 | 817,000 | -0.03(-0.87%) |
Jan 09, 2020 | 3.400 | 3.540 | 3.330 | 3.460 | 1,155,096 | +0.07(+2.06%) |
Jan 08, 2020 | 3.260 | 3.400 | 3.200 | 3.390 | 1,624,728 | +0.10(+3.04%) |
Jan 07, 2020 | 3.230 | 3.370 | 3.230 | 3.290 | 1,144,885 | +0.08(+2.49%) |
Jan 06, 2020 | 3.050 | 3.250 | 3.000 | 3.210 | 848,627 | +0.14(+4.56%) |
Jan 03, 2020 | 3.000 | 3.100 | 2.980 | 3.070 | 1,012,200 | +0.00(+0.00%) |
Jan 02, 2020 | 3.060 | 3.100 | 2.960 | 3.070 | 964,084 | +0.03(+0.99%) |
Dec 31, 2019 | 3.060 | 3.150 | 2.870 | 3.040 | 1,681,200 | -0.01(-0.33%) |
Dec 30, 2019 | 3.180 | 3.180 | 2.950 | 3.050 | 1,538,976 | -0.17(-5.28%) |
Dec 27, 2019 | 3.470 | 3.470 | 3.130 | 3.220 | 1,664,200 | -0.24(-6.94%) |
Dec 26, 2019 | 3.480 | 3.540 | 3.400 | 3.460 | 914,509 | +0.00(+0.00%) |
Dec 24, 2019 | 3.500 | 3.500 | 3.360 | 3.460 | 686,500 | -0.06(-1.70%) |
Dec 23, 2019 | 3.340 | 3.550 | 3.260 | 3.520 | 1,526,414 | +0.15(+4.45%) |
Dec 20, 2019 | 3.260 | 3.370 | 3.200 | 3.370 | 1,451,800 | +0.12(+3.69%) |
Dec 19, 2019 | 3.320 | 3.380 | 3.200 | 3.250 | 1,100,058 | +0.01(+0.31%) |
Dec 18, 2019 | 3.130 | 3.400 | 3.120 | 3.240 | 2,703,612 | +0.14(+4.52%) |
Dec 17, 2019 | 2.870 | 3.290 | 2.850 | 3.100 | 3,101,466 | +0.22(+7.64%) |
Dec 16, 2019 | 2.890 | 2.940 | 2.810 | 2.880 | 743,233 | +0.05(+1.77%) |
Dec 13, 2019 | 2.810 | 2.890 | 2.760 | 2.830 | 756,300 | +0.02(+0.71%) |
Dec 12, 2019 | 2.870 | 2.910 | 2.720 | 2.810 | 1,213,897 | -0.05(-1.75%) |
Dec 11, 2019 | 2.880 | 2.960 | 2.830 | 2.860 | 865,735 | -0.03(-1.04%) |
Dec 10, 2019 | 2.910 | 2.920 | 2.800 | 2.890 | 793,695 | -0.02(-0.69%) |
Dec 09, 2019 | 2.900 | 2.920 | 2.760 | 2.910 | 1,349,181 | +0.04(+1.22%) |
Dec 06, 2019 | 3.090 | 3.170 | 2.870 | 2.875 | 2,327,900 | -0.15(-4.80%) |
Dec 05, 2019 | 2.850 | 3.170 | 2.780 | 3.020 | 5,095,652 | +0.22(+7.86%) |
Dec 04, 2019 | 2.800 | 2.840 | 2.730 | 2.800 | 1,271,249 | +0.03(+1.08%) |
Dec 03, 2019 | 2.850 | 2.850 | 2.680 | 2.770 | 942,224 | -0.09(-3.15%) |