Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.170 | 3.418 | 2.950 | 3.140 | 431,800 | -0.29(-8.45%) |
Feb 27, 2020 | 3.200 | 3.980 | 3.021 | 3.430 | 230,504 | +0.06(+1.93%) |
Feb 26, 2020 | 3.700 | 3.700 | 3.300 | 3.365 | 108,339 | -0.29(-8.06%) |
Feb 25, 2020 | 3.790 | 3.841 | 3.440 | 3.660 | 89,798 | -0.10(-2.66%) |
Feb 24, 2020 | 3.850 | 3.888 | 3.520 | 3.760 | 237,012 | -0.29(-7.16%) |
Feb 21, 2020 | 3.960 | 4.070 | 3.710 | 4.050 | 109,500 | +0.10(+2.53%) |
Feb 20, 2020 | 3.830 | 4.080 | 3.710 | 3.950 | 279,444 | +0.12(+3.13%) |
Feb 19, 2020 | 3.890 | 3.890 | 3.700 | 3.830 | 110,561 | -0.02(-0.52%) |
Feb 18, 2020 | 3.570 | 3.950 | 3.553 | 3.850 | 328,523 | +0.22(+6.06%) |
Feb 14, 2020 | 3.320 | 3.630 | 3.220 | 3.630 | 230,000 | +0.30(+9.01%) |
Feb 13, 2020 | 3.150 | 3.410 | 3.090 | 3.330 | 213,662 | +0.18(+5.71%) |
Feb 12, 2020 | 3.000 | 3.150 | 2.827 | 3.150 | 163,334 | +0.15(+5.00%) |
Feb 11, 2020 | 2.860 | 3.000 | 2.760 | 3.000 | 148,844 | +0.09(+3.09%) |
Feb 10, 2020 | 2.760 | 2.980 | 2.650 | 2.910 | 164,291 | -0.01(-0.34%) |
Feb 07, 2020 | 3.220 | 3.220 | 2.600 | 2.920 | 748,600 | -0.26(-8.18%) |
Feb 06, 2020 | 3.130 | 3.180 | 2.940 | 3.180 | 124,615 | +0.04(+1.27%) |
Feb 05, 2020 | 3.050 | 3.150 | 2.953 | 3.140 | 81,034 | +0.15(+5.02%) |
Feb 04, 2020 | 2.980 | 3.050 | 2.950 | 2.990 | 71,806 | +0.09(+3.10%) |
Feb 03, 2020 | 2.910 | 3.042 | 2.895 | 2.900 | 45,684 | +0.04(+1.40%) |
Jan 31, 2020 | 3.000 | 3.090 | 2.850 | 2.860 | 56,100 | -0.14(-4.67%) |
Jan 30, 2020 | 2.900 | 3.000 | 2.870 | 3.000 | 82,561 | +0.09(+3.09%) |
Jan 29, 2020 | 2.910 | 3.000 | 2.880 | 2.910 | 52,776 | +0.00(+0.00%) |
Jan 28, 2020 | 2.850 | 3.050 | 2.850 | 2.910 | 46,589 | +0.04(+1.39%) |
Jan 27, 2020 | 3.000 | 3.070 | 2.800 | 2.870 | 117,128 | -0.18(-5.90%) |
Jan 24, 2020 | 3.200 | 3.200 | 3.010 | 3.050 | 109,100 | -0.15(-4.69%) |
Jan 23, 2020 | 3.340 | 3.367 | 3.150 | 3.200 | 78,935 | -0.17(-5.04%) |
Jan 22, 2020 | 3.450 | 3.450 | 3.280 | 3.370 | 43,320 | -0.06(-1.75%) |
Jan 21, 2020 | 3.360 | 3.480 | 3.240 | 3.430 | 106,546 | +0.07(+2.08%) |
Jan 17, 2020 | 3.350 | 3.440 | 3.210 | 3.360 | 124,900 | +0.01(+0.30%) |
Jan 16, 2020 | 3.460 | 3.460 | 3.200 | 3.350 | 125,860 | -0.04(-1.18%) |
Jan 15, 2020 | 3.230 | 3.470 | 3.230 | 3.390 | 242,641 | +0.18(+5.61%) |
Jan 14, 2020 | 3.220 | 3.250 | 3.084 | 3.210 | 158,152 | +0.02(+0.63%) |
Jan 13, 2020 | 3.210 | 3.375 | 2.990 | 3.190 | 169,913 | +0.09(+2.90%) |
Jan 10, 2020 | 3.160 | 3.400 | 2.910 | 3.100 | 298,200 | +0.02(+0.65%) |
Jan 09, 2020 | 3.020 | 3.090 | 2.930 | 3.080 | 156,563 | +0.07(+2.33%) |
Jan 08, 2020 | 3.040 | 3.040 | 2.850 | 3.010 | 191,074 | -0.03(-1.12%) |
Jan 07, 2020 | 2.720 | 3.150 | 2.616 | 3.044 | 334,565 | +0.29(+10.69%) |
Jan 06, 2020 | 2.610 | 3.000 | 2.581 | 2.750 | 146,742 | +0.12(+4.56%) |
Jan 03, 2020 | 2.630 | 2.720 | 2.600 | 2.630 | 55,100 | -0.08(-2.95%) |
Jan 02, 2020 | 2.700 | 2.720 | 2.580 | 2.710 | 38,801 | +0.08(+3.04%) |
Dec 31, 2019 | 2.400 | 2.680 | 2.400 | 2.630 | 202,300 | +0.21(+8.68%) |
Dec 30, 2019 | 2.490 | 2.580 | 2.320 | 2.420 | 173,127 | -0.04(-1.63%) |
Dec 27, 2019 | 2.410 | 2.480 | 2.330 | 2.460 | 34,200 | +0.03(+1.23%) |
Dec 26, 2019 | 2.360 | 2.440 | 2.250 | 2.430 | 141,144 | +0.06(+2.53%) |
Dec 24, 2019 | 2.450 | 2.450 | 2.345 | 2.370 | 99,700 | -0.09(-3.66%) |
Dec 23, 2019 | 2.450 | 2.460 | 2.370 | 2.460 | 66,935 | +0.01(+0.41%) |
Dec 20, 2019 | 2.420 | 2.464 | 2.320 | 2.450 | 121,500 | +0.03(+1.24%) |
Dec 19, 2019 | 2.550 | 2.550 | 2.380 | 2.420 | 67,108 | -0.12(-4.72%) |
Dec 18, 2019 | 2.500 | 2.580 | 2.390 | 2.540 | 103,737 | +0.03(+1.20%) |
Dec 17, 2019 | 2.440 | 2.580 | 2.360 | 2.510 | 72,902 | +0.00(+0.00%) |
Dec 16, 2019 | 2.330 | 2.530 | 2.300 | 2.510 | 167,581 | +0.17(+7.26%) |
Dec 13, 2019 | 2.310 | 2.360 | 2.310 | 2.340 | 34,400 | -0.04(-1.68%) |
Dec 12, 2019 | 2.340 | 2.400 | 2.290 | 2.380 | 49,175 | +0.03(+1.28%) |
Dec 11, 2019 | 2.390 | 2.400 | 2.280 | 2.350 | 56,056 | -0.02(-0.84%) |
Dec 10, 2019 | 2.510 | 2.531 | 2.340 | 2.370 | 131,756 | -0.14(-5.58%) |
Dec 09, 2019 | 2.220 | 2.570 | 2.200 | 2.510 | 186,164 | +0.29(+13.06%) |
Dec 06, 2019 | 2.220 | 2.300 | 2.200 | 2.220 | 122,300 | +0.02(+0.91%) |
Dec 05, 2019 | 2.440 | 2.480 | 1.920 | 2.200 | 1,343,001 | -0.23(-9.47%) |
Dec 04, 2019 | 2.520 | 2.550 | 2.420 | 2.430 | 202,075 | -0.07(-2.80%) |
Dec 03, 2019 | 2.490 | 2.560 | 2.440 | 2.500 | 93,352 | +0.01(+0.40%) |