Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.537 | 2.580 | 2.483 | 2.537 | 53,529 | -0.01(-0.57%) |
Feb 27, 2020 | 2.537 | 2.620 | 2.483 | 2.551 | 58,904 | +0.00(+0.14%) |
Feb 26, 2020 | 2.646 | 2.715 | 2.537 | 2.548 | 68,876 | -0.13(-5.00%) |
Feb 25, 2020 | 2.758 | 2.758 | 2.646 | 2.682 | 54,324 | -0.09(-3.27%) |
Feb 24, 2020 | 2.754 | 2.809 | 2.682 | 2.772 | 53,223 | +0.04(+1.59%) |
Feb 21, 2020 | 2.827 | 2.838 | 2.729 | 2.729 | 33,386 | -0.14(-4.80%) |
Feb 20, 2020 | 2.914 | 2.914 | 2.834 | 2.867 | 57,022 | -0.04(-1.25%) |
Feb 19, 2020 | 2.932 | 3.015 | 2.896 | 2.903 | 58,363 | -0.07(-2.20%) |
Feb 18, 2020 | 2.946 | 2.986 | 2.827 | 2.968 | 52,163 | -0.02(-0.73%) |
Feb 14, 2020 | 2.986 | 3.059 | 2.983 | 2.990 | 60,703 | +0.07(+2.48%) |
Feb 13, 2020 | 2.903 | 2.956 | 2.827 | 2.917 | 66,986 | -0.08(-2.78%) |
Feb 12, 2020 | 2.903 | 3.015 | 2.881 | 3.001 | 53,176 | +0.07(+2.48%) |
Feb 11, 2020 | 2.932 | 2.946 | 2.863 | 2.928 | 62,036 | -0.04(-1.22%) |
Feb 10, 2020 | 2.939 | 2.965 | 2.881 | 2.965 | 51,725 | +0.05(+1.62%) |
Feb 07, 2020 | 2.881 | 2.957 | 2.878 | 2.917 | 52,149 | -0.04(-1.23%) |
Feb 06, 2020 | 2.917 | 2.965 | 2.781 | 2.954 | 58,736 | +0.12(+4.22%) |
Feb 05, 2020 | 2.903 | 2.925 | 2.794 | 2.834 | 55,902 | -0.08(-2.86%) |
Feb 04, 2020 | 2.830 | 2.968 | 2.772 | 2.917 | 63,780 | +0.08(+2.94%) |
Feb 03, 2020 | 2.816 | 2.914 | 2.772 | 2.834 | 55,587 | +0.02(+0.64%) |
Jan 31, 2020 | 2.783 | 2.867 | 2.588 | 2.816 | 46,907 | -0.03(-0.89%) |
Jan 30, 2020 | 2.700 | 2.903 | 2.700 | 2.841 | 49,382 | +0.00(+0.00%) |
Jan 29, 2020 | 2.904 | 2.904 | 2.754 | 2.841 | 62,389 | -0.07(-2.49%) |
Jan 28, 2020 | 2.938 | 2.961 | 2.617 | 2.914 | 69,202 | +0.01(+0.50%) |
Jan 27, 2020 | 2.863 | 2.950 | 2.859 | 2.899 | 41,474 | -0.02(-0.74%) |
Jan 24, 2020 | 2.628 | 2.936 | 2.588 | 2.921 | 60,427 | +0.08(+2.94%) |
Jan 23, 2020 | 2.809 | 2.876 | 2.723 | 2.838 | 49,180 | -0.12(-4.04%) |
Jan 22, 2020 | 2.957 | 2.957 | 2.537 | 2.957 | 109,575 | -0.07(-2.39%) |
Jan 21, 2020 | 3.153 | 3.189 | 2.896 | 3.030 | 74,019 | -0.05(-1.65%) |
Jan 17, 2020 | 3.207 | 3.407 | 3.081 | 3.081 | 61,807 | -0.25(-7.41%) |
Jan 16, 2020 | 3.356 | 3.389 | 3.298 | 3.327 | 58,843 | +0.02(+0.55%) |
Jan 15, 2020 | 3.269 | 3.414 | 3.269 | 3.309 | 52,704 | -0.06(-1.83%) |
Jan 14, 2020 | 3.499 | 3.499 | 3.349 | 3.370 | 53,157 | -0.11(-3.13%) |
Jan 13, 2020 | 3.439 | 3.534 | 3.370 | 3.479 | 52,638 | +0.06(+1.70%) |
Jan 10, 2020 | 3.559 | 3.559 | 3.316 | 3.421 | 52,701 | -0.11(-3.02%) |
Jan 09, 2020 | 3.305 | 3.534 | 3.280 | 3.528 | 67,742 | +0.27(+8.15%) |
Jan 08, 2020 | 3.316 | 3.316 | 3.262 | 3.262 | 37,007 | -0.02(-0.55%) |
Jan 07, 2020 | 3.360 | 3.360 | 3.280 | 3.280 | 28,980 | -0.03(-0.98%) |
Jan 06, 2020 | 3.262 | 3.345 | 3.102 | 3.312 | 22,319 | -0.04(-1.30%) |
Jan 03, 2020 | 3.356 | 3.356 | 3.356 | 3.356 | 275 | +0.02(+0.65%) |
Jan 02, 2020 | 3.327 | 3.352 | 3.280 | 3.334 | 28,243 | +0.02(+0.55%) |
Dec 31, 2019 | 3.044 | 3.331 | 2.972 | 3.316 | 25,937 | +0.13(+3.98%) |
Dec 30, 2019 | 3.070 | 3.189 | 2.928 | 3.189 | 13,134 | +0.07(+2.33%) |
Dec 27, 2019 | 3.117 | 3.117 | 3.117 | 3.117 | 551 | +0.04(+1.18%) |
Dec 26, 2019 | 3.030 | 3.135 | 3.001 | 3.081 | 22,998 | -0.04(-1.28%) |
Dec 24, 2019 | 3.120 | 3.120 | 3.120 | 3.120 | 827 | +0.00(+0.00%) |
Dec 23, 2019 | 3.077 | 3.269 | 3.037 | 3.120 | 51,576 | +0.11(+3.73%) |
Dec 20, 2019 | 3.008 | 3.186 | 2.928 | 3.008 | 95,746 | +0.00(+0.00%) |
Dec 19, 2019 | 2.899 | 3.052 | 2.845 | 3.008 | 80,675 | +0.13(+4.53%) |
Dec 18, 2019 | 2.910 | 2.926 | 2.827 | 2.878 | 41,187 | -0.05(-1.67%) |
Dec 17, 2019 | 2.957 | 2.957 | 2.820 | 2.927 | 18,928 | -0.05(-1.52%) |
Dec 16, 2019 | 3.019 | 3.019 | 2.954 | 2.972 | 59,434 | +0.01(+0.24%) |
Dec 13, 2019 | 2.990 | 2.990 | 2.907 | 2.965 | 61,531 | -0.01(-0.18%) |
Dec 12, 2019 | 2.715 | 2.970 | 2.711 | 2.970 | 124,006 | +0.26(+9.41%) |
Dec 11, 2019 | 2.624 | 2.715 | 2.580 | 2.715 | 33,513 | +0.11(+4.32%) |
Dec 10, 2019 | 2.606 | 2.613 | 2.557 | 2.602 | 45,320 | -0.01(-0.55%) |
Dec 09, 2019 | 2.613 | 2.635 | 2.584 | 2.617 | 49,774 | +0.00(+0.14%) |
Dec 06, 2019 | 2.577 | 2.628 | 2.544 | 2.613 | 51,598 | +0.05(+1.84%) |
Dec 05, 2019 | 2.617 | 2.617 | 2.559 | 2.566 | 54,597 | -0.05(-1.80%) |
Dec 04, 2019 | 2.602 | 2.613 | 2.475 | 2.613 | 58,454 | +0.02(+0.70%) |
Dec 03, 2019 | 2.555 | 2.602 | 2.530 | 2.595 | 49,997 | +0.02(+0.70%) |