Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.010 | 3.020 | 2.775 | 3.000 | 6,300 | -0.04(-1.32%) |
Feb 27, 2020 | 2.990 | 3.140 | 2.800 | 3.040 | 7,466 | -0.11(-3.49%) |
Feb 26, 2020 | 3.110 | 3.190 | 3.010 | 3.150 | 5,464 | -0.04(-1.25%) |
Feb 25, 2020 | 3.200 | 3.200 | 2.980 | 3.190 | 3,878 | -0.01(-0.31%) |
Feb 24, 2020 | 3.080 | 3.215 | 2.978 | 3.200 | 6,163 | +0.04(+1.27%) |
Feb 21, 2020 | 3.056 | 3.160 | 3.056 | 3.160 | 1,000 | +0.08(+2.60%) |
Feb 20, 2020 | 3.070 | 3.080 | 3.060 | 3.080 | 1,000 | +0.01(+0.33%) |
Feb 19, 2020 | 3.200 | 3.200 | 3.010 | 3.070 | 1,251 | -0.16(-4.95%) |
Feb 18, 2020 | 3.210 | 3.230 | 3.164 | 3.230 | 767 | +0.00(+0.00%) |
Feb 14, 2020 | 3.230 | 3.230 | 3.230 | 3.230 | 500 | -0.08(-2.42%) |
Feb 13, 2020 | 3.320 | 3.320 | 3.216 | 3.310 | 2,534 | +0.02(+0.46%) |
Feb 12, 2020 | 3.315 | 3.315 | 3.295 | 3.295 | 614 | +0.00(+0.15%) |
Feb 11, 2020 | 3.290 | 3.290 | 3.290 | 3.290 | 768 | +0.09(+2.81%) |
Feb 10, 2020 | 3.290 | 3.300 | 3.200 | 3.200 | 676 | -0.10(-3.03%) |
Feb 07, 2020 | 3.070 | 3.350 | 3.000 | 3.300 | 12,700 | -0.07(-2.08%) |
Feb 06, 2020 | 3.350 | 3.380 | 3.350 | 3.370 | 8,496 | +0.02(+0.60%) |
Feb 05, 2020 | 3.275 | 3.360 | 3.275 | 3.350 | 3,184 | +0.01(+0.30%) |
Feb 04, 2020 | 3.118 | 3.380 | 3.118 | 3.340 | 9,894 | +0.00(+0.00%) |
Feb 03, 2020 | 3.450 | 3.460 | 3.219 | 3.340 | 4,677 | -0.12(-3.33%) |
Jan 31, 2020 | 3.331 | 3.455 | 3.331 | 3.455 | 5,900 | +0.02(+0.73%) |
Jan 30, 2020 | 3.360 | 3.450 | 3.250 | 3.430 | 8,605 | +0.12(+3.63%) |
Jan 29, 2020 | 3.340 | 3.353 | 3.223 | 3.310 | 3,298 | +0.13(+4.09%) |
Jan 28, 2020 | 3.310 | 3.340 | 3.140 | 3.180 | 7,290 | -0.12(-3.64%) |
Jan 27, 2020 | 3.400 | 3.408 | 3.300 | 3.300 | 6,708 | -0.12(-3.51%) |
Jan 24, 2020 | 3.450 | 3.450 | 3.395 | 3.420 | 17,800 | +0.05(+1.48%) |
Jan 23, 2020 | 3.357 | 3.430 | 3.357 | 3.370 | 16,067 | +0.04(+1.20%) |
Jan 22, 2020 | 3.380 | 3.430 | 3.280 | 3.330 | 18,039 | -0.08(-2.35%) |
Jan 21, 2020 | 3.440 | 3.440 | 3.390 | 3.410 | 14,748 | +0.01(+0.29%) |
Jan 17, 2020 | 3.500 | 3.580 | 3.300 | 3.400 | 22,500 | +0.07(+2.10%) |
Jan 16, 2020 | 3.320 | 3.340 | 3.280 | 3.330 | 34,476 | +0.08(+2.46%) |
Jan 15, 2020 | 3.220 | 3.290 | 3.200 | 3.250 | 7,341 | +0.10(+3.17%) |
Jan 14, 2020 | 3.210 | 3.280 | 3.150 | 3.150 | 4,184 | -0.03(-0.81%) |
Jan 13, 2020 | 3.270 | 3.340 | 3.170 | 3.176 | 8,253 | -0.04(-1.37%) |
Jan 10, 2020 | 3.180 | 3.233 | 3.160 | 3.220 | 4,500 | +0.02(+0.63%) |
Jan 09, 2020 | 3.340 | 3.340 | 3.200 | 3.200 | 16,970 | -0.15(-4.48%) |
Jan 08, 2020 | 3.300 | 3.350 | 3.292 | 3.350 | 12,632 | +0.02(+0.60%) |
Jan 07, 2020 | 3.300 | 3.340 | 3.300 | 3.330 | 24,957 | +0.03(+0.91%) |
Jan 06, 2020 | 3.190 | 3.340 | 3.190 | 3.300 | 38,629 | +0.07(+2.17%) |
Jan 03, 2020 | 3.240 | 3.340 | 3.230 | 3.230 | 38,900 | -0.07(-2.12%) |
Jan 02, 2020 | 3.240 | 3.360 | 3.240 | 3.300 | 18,210 | +0.06(+1.85%) |
Dec 31, 2019 | 3.150 | 3.491 | 3.150 | 3.240 | 29,000 | +0.12(+3.85%) |
Dec 30, 2019 | 3.230 | 3.230 | 3.090 | 3.120 | 59,848 | +0.08(+2.63%) |
Dec 27, 2019 | 3.000 | 3.070 | 2.995 | 3.040 | 44,000 | +0.05(+1.67%) |
Dec 26, 2019 | 2.990 | 3.000 | 2.990 | 2.990 | 17,640 | -0.01(-0.33%) |
Dec 24, 2019 | 2.940 | 3.060 | 2.910 | 3.000 | 3,500 | +0.06(+2.04%) |
Dec 23, 2019 | 2.890 | 3.000 | 2.830 | 2.940 | 8,940 | +0.05(+1.73%) |
Dec 20, 2019 | 2.860 | 2.900 | 2.850 | 2.890 | 24,900 | +0.02(+0.70%) |
Dec 19, 2019 | 2.693 | 2.870 | 2.650 | 2.870 | 2,880 | +0.05(+1.77%) |
Dec 18, 2019 | 2.610 | 2.820 | 2.610 | 2.820 | 19,594 | +0.10(+3.68%) |
Dec 17, 2019 | 2.720 | 2.800 | 2.540 | 2.720 | 22,308 | -0.08(-2.86%) |
Dec 16, 2019 | 2.850 | 2.850 | 2.593 | 2.800 | 43,481 | -0.05(-1.75%) |
Dec 13, 2019 | 2.700 | 2.870 | 2.680 | 2.850 | 10,900 | +0.12(+4.40%) |
Dec 12, 2019 | 2.580 | 2.820 | 2.580 | 2.730 | 33,974 | -0.04(-1.46%) |
Dec 11, 2019 | 2.580 | 2.770 | 2.580 | 2.770 | 1,269 | -0.10(-3.47%) |
Dec 10, 2019 | 2.688 | 2.940 | 2.688 | 2.870 | 7,083 | +0.06(+2.14%) |
Dec 09, 2019 | 2.700 | 2.930 | 2.590 | 2.810 | 22,309 | +0.11(+4.07%) |
Dec 06, 2019 | 2.510 | 2.880 | 2.510 | 2.700 | 24,300 | +0.00(+0.00%) |
Dec 05, 2019 | 2.680 | 2.740 | 2.680 | 2.700 | 3,094 | +0.06(+2.27%) |
Dec 04, 2019 | 2.630 | 2.700 | 2.530 | 2.640 | 48,778 | -0.06(-2.22%) |
Dec 03, 2019 | 2.592 | 2.700 | 2.592 | 2.700 | 82,237 | +0.00(+0.00%) |