Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.740 | 2.770 | 2.680 | 2.690 | 22,200 | -0.11(-4.08%) |
Feb 27, 2020 | 2.930 | 2.930 | 2.750 | 2.804 | 16,265 | -0.02(-0.56%) |
Feb 26, 2020 | 2.790 | 2.965 | 2.730 | 2.820 | 6,193 | +0.07(+2.55%) |
Feb 25, 2020 | 2.980 | 2.980 | 2.720 | 2.750 | 21,693 | -0.17(-5.82%) |
Feb 24, 2020 | 2.898 | 3.136 | 2.824 | 2.920 | 21,123 | -0.17(-5.50%) |
Feb 21, 2020 | 3.041 | 3.150 | 3.014 | 3.090 | 11,500 | +0.02(+0.65%) |
Feb 20, 2020 | 2.810 | 3.100 | 2.701 | 3.070 | 64,119 | +0.25(+8.87%) |
Feb 19, 2020 | 2.850 | 2.980 | 2.820 | 2.820 | 14,756 | -0.03(-1.05%) |
Feb 18, 2020 | 2.920 | 2.920 | 2.830 | 2.850 | 6,056 | -0.11(-3.72%) |
Feb 14, 2020 | 2.900 | 2.970 | 2.850 | 2.960 | 10,800 | +0.13(+4.59%) |
Feb 13, 2020 | 2.855 | 2.855 | 2.820 | 2.830 | 1,635 | +0.00(+0.00%) |
Feb 12, 2020 | 2.843 | 2.843 | 2.829 | 2.830 | 1,624 | +0.02(+0.71%) |
Feb 11, 2020 | 2.970 | 2.970 | 2.810 | 2.810 | 5,879 | -0.10(-3.44%) |
Feb 10, 2020 | 2.820 | 2.970 | 2.800 | 2.910 | 12,601 | +0.09(+3.19%) |
Feb 07, 2020 | 2.850 | 2.880 | 2.820 | 2.820 | 17,600 | -0.03(-1.05%) |
Feb 06, 2020 | 2.880 | 2.920 | 2.850 | 2.850 | 6,450 | +0.00(+0.00%) |
Feb 05, 2020 | 2.820 | 2.950 | 2.820 | 2.850 | 3,432 | -0.08(-2.73%) |
Feb 04, 2020 | 2.850 | 2.980 | 2.850 | 2.930 | 3,390 | +0.02(+0.69%) |
Feb 03, 2020 | 3.080 | 3.080 | 2.865 | 2.910 | 3,598 | +0.00(+0.00%) |
Jan 31, 2020 | 2.890 | 2.930 | 2.830 | 2.910 | 7,100 | +0.10(+3.56%) |
Jan 30, 2020 | 3.080 | 3.080 | 2.810 | 2.810 | 4,460 | -0.25(-8.17%) |
Jan 29, 2020 | 2.890 | 3.060 | 2.890 | 3.060 | 11,338 | +0.10(+3.28%) |
Jan 28, 2020 | 2.883 | 3.005 | 2.880 | 2.963 | 1,890 | +0.00(+0.09%) |
Jan 27, 2020 | 3.000 | 3.030 | 2.820 | 2.960 | 6,677 | +0.00(+0.00%) |
Jan 24, 2020 | 3.107 | 3.107 | 2.920 | 2.960 | 6,400 | -0.02(-0.67%) |
Jan 23, 2020 | 3.112 | 3.112 | 2.950 | 2.980 | 786 | -0.12(-3.87%) |
Jan 22, 2020 | 3.050 | 3.170 | 3.018 | 3.100 | 13,021 | +0.05(+1.64%) |
Jan 21, 2020 | 3.210 | 3.210 | 3.050 | 3.050 | 13,122 | -0.15(-4.69%) |
Jan 17, 2020 | 3.110 | 3.270 | 3.110 | 3.200 | 17,300 | +0.06(+1.91%) |
Jan 16, 2020 | 3.260 | 3.260 | 3.134 | 3.140 | 3,524 | -0.09(-2.79%) |
Jan 15, 2020 | 3.250 | 3.250 | 3.130 | 3.230 | 5,908 | +0.10(+3.19%) |
Jan 14, 2020 | 3.150 | 3.270 | 3.120 | 3.130 | 11,037 | -0.17(-5.15%) |
Jan 13, 2020 | 3.050 | 3.380 | 3.010 | 3.300 | 77,283 | +0.17(+5.43%) |
Jan 10, 2020 | 2.823 | 3.201 | 2.814 | 3.130 | 59,400 | +0.24(+8.33%) |
Jan 09, 2020 | 2.860 | 2.905 | 2.804 | 2.889 | 1,465 | +0.04(+1.38%) |
Jan 08, 2020 | 2.770 | 3.000 | 2.770 | 2.850 | 11,926 | -0.01(-0.35%) |
Jan 07, 2020 | 2.900 | 2.920 | 2.860 | 2.860 | 15,657 | +0.01(+0.35%) |
Jan 06, 2020 | 2.920 | 2.920 | 2.800 | 2.850 | 7,172 | -0.07(-2.40%) |
Jan 03, 2020 | 3.000 | 3.000 | 2.870 | 2.920 | 7,500 | -0.08(-2.67%) |
Jan 02, 2020 | 3.200 | 3.240 | 3.000 | 3.000 | 4,055 | -0.08(-2.61%) |
Dec 31, 2019 | 3.110 | 3.150 | 3.000 | 3.080 | 18,500 | -0.04(-1.27%) |
Dec 30, 2019 | 3.063 | 3.190 | 3.063 | 3.120 | 10,371 | +0.06(+1.96%) |
Dec 27, 2019 | 3.020 | 3.200 | 3.010 | 3.060 | 13,600 | -0.13(-4.08%) |
Dec 26, 2019 | 3.169 | 3.200 | 3.023 | 3.190 | 7,013 | -0.02(-0.62%) |
Dec 24, 2019 | 3.170 | 3.230 | 3.010 | 3.210 | 3,400 | +0.20(+6.64%) |
Dec 23, 2019 | 3.350 | 3.350 | 3.000 | 3.010 | 15,964 | -0.32(-9.65%) |
Dec 20, 2019 | 3.400 | 3.447 | 3.221 | 3.332 | 4,000 | -0.07(-2.01%) |
Dec 19, 2019 | 3.450 | 3.450 | 3.230 | 3.400 | 26,305 | -0.05(-1.45%) |
Dec 18, 2019 | 3.369 | 3.540 | 3.344 | 3.450 | 18,438 | +0.06(+1.77%) |
Dec 17, 2019 | 3.450 | 3.460 | 3.390 | 3.390 | 28,896 | -0.06(-1.74%) |
Dec 16, 2019 | 3.260 | 3.500 | 3.260 | 3.450 | 15,389 | +0.06(+1.77%) |
Dec 13, 2019 | 3.360 | 3.390 | 3.300 | 3.390 | 6,100 | -0.04(-1.17%) |
Dec 12, 2019 | 3.340 | 3.450 | 3.270 | 3.430 | 34,496 | +0.01(+0.29%) |
Dec 11, 2019 | 3.376 | 3.450 | 3.256 | 3.420 | 3,656 | +0.12(+3.64%) |
Dec 10, 2019 | 3.500 | 3.500 | 3.300 | 3.300 | 17,246 | -0.15(-4.35%) |
Dec 09, 2019 | 3.300 | 3.535 | 3.300 | 3.450 | 6,532 | +0.06(+1.77%) |
Dec 06, 2019 | 3.390 | 3.550 | 3.232 | 3.390 | 23,100 | +0.04(+1.19%) |
Dec 05, 2019 | 3.240 | 3.370 | 3.141 | 3.350 | 14,135 | +0.25(+8.06%) |
Dec 04, 2019 | 3.250 | 3.260 | 3.000 | 3.100 | 9,558 | -0.21(-6.34%) |
Dec 03, 2019 | 3.250 | 3.321 | 3.163 | 3.310 | 20,772 | +0.07(+2.16%) |