Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.300 | 2.350 | 2.080 | 2.210 | 1,198,400 | -0.29(-11.60%) |
Feb 27, 2020 | 2.840 | 2.840 | 2.470 | 2.500 | 1,160,597 | -0.34(-11.97%) |
Feb 26, 2020 | 2.930 | 2.950 | 2.770 | 2.840 | 445,606 | -0.06(-2.07%) |
Feb 25, 2020 | 3.110 | 3.200 | 2.900 | 2.900 | 649,923 | -0.29(-9.09%) |
Feb 24, 2020 | 3.350 | 3.350 | 3.120 | 3.190 | 1,011,453 | +0.03(+0.95%) |
Feb 21, 2020 | 3.100 | 3.210 | 3.072 | 3.160 | 938,700 | +0.11(+3.61%) |
Feb 20, 2020 | 3.030 | 3.130 | 2.960 | 3.050 | 681,429 | +0.02(+0.66%) |
Feb 19, 2020 | 3.000 | 3.050 | 2.970 | 3.030 | 565,083 | +0.09(+3.06%) |
Feb 18, 2020 | 3.030 | 3.070 | 2.860 | 2.940 | 979,414 | -0.10(-3.29%) |
Feb 14, 2020 | 2.960 | 3.050 | 2.940 | 3.040 | 303,700 | +0.09(+3.05%) |
Feb 13, 2020 | 2.890 | 3.010 | 2.890 | 2.950 | 443,872 | +0.10(+3.51%) |
Feb 12, 2020 | 2.800 | 2.900 | 2.760 | 2.850 | 190,213 | +0.05(+1.79%) |
Feb 11, 2020 | 2.750 | 2.835 | 2.750 | 2.800 | 229,784 | +0.06(+2.19%) |
Feb 10, 2020 | 2.720 | 2.820 | 2.720 | 2.740 | 360,240 | -0.06(-2.14%) |
Feb 07, 2020 | 2.880 | 2.910 | 2.790 | 2.800 | 173,500 | -0.10(-3.45%) |
Feb 06, 2020 | 2.840 | 2.950 | 2.810 | 2.900 | 290,122 | +0.08(+2.84%) |
Feb 05, 2020 | 2.770 | 2.840 | 2.730 | 2.820 | 271,363 | +0.01(+0.36%) |
Feb 04, 2020 | 2.820 | 2.850 | 2.670 | 2.810 | 576,993 | -0.08(-2.77%) |
Feb 03, 2020 | 2.860 | 2.900 | 2.735 | 2.890 | 803,583 | -0.06(-2.03%) |
Jan 31, 2020 | 2.780 | 2.980 | 2.780 | 2.950 | 468,400 | +0.11(+3.87%) |
Jan 30, 2020 | 2.820 | 2.910 | 2.800 | 2.840 | 266,308 | +0.03(+1.07%) |
Jan 29, 2020 | 2.790 | 2.840 | 2.730 | 2.810 | 361,737 | +0.00(+0.00%) |
Jan 28, 2020 | 2.940 | 2.940 | 2.760 | 2.810 | 305,273 | -0.09(-3.10%) |
Jan 27, 2020 | 2.910 | 2.960 | 2.830 | 2.900 | 377,514 | +0.05(+1.75%) |
Jan 24, 2020 | 2.730 | 2.860 | 2.730 | 2.850 | 417,800 | +0.11(+4.01%) |
Jan 23, 2020 | 2.760 | 2.830 | 2.700 | 2.740 | 323,242 | -0.06(-2.14%) |
Jan 22, 2020 | 2.840 | 2.850 | 2.760 | 2.800 | 297,769 | -0.06(-2.10%) |
Jan 21, 2020 | 2.900 | 2.900 | 2.810 | 2.860 | 306,235 | -0.05(-1.72%) |
Jan 17, 2020 | 2.890 | 2.980 | 2.870 | 2.910 | 298,900 | -0.03(-1.02%) |
Jan 16, 2020 | 2.960 | 2.960 | 2.872 | 2.940 | 286,392 | -0.02(-0.68%) |
Jan 15, 2020 | 2.930 | 2.970 | 2.870 | 2.960 | 319,760 | +0.05(+1.72%) |
Jan 14, 2020 | 2.830 | 2.950 | 2.820 | 2.910 | 408,565 | +0.06(+2.11%) |
Jan 13, 2020 | 2.880 | 2.930 | 2.830 | 2.850 | 334,519 | -0.08(-2.73%) |
Jan 10, 2020 | 2.840 | 2.980 | 2.840 | 2.930 | 246,000 | +0.07(+2.45%) |
Jan 09, 2020 | 2.980 | 2.980 | 2.810 | 2.860 | 367,870 | -0.02(-0.69%) |
Jan 08, 2020 | 3.100 | 3.150 | 2.840 | 2.880 | 586,470 | -0.24(-7.69%) |
Jan 07, 2020 | 2.990 | 3.143 | 2.960 | 3.120 | 330,565 | +0.10(+3.31%) |
Jan 06, 2020 | 3.250 | 3.250 | 2.950 | 3.020 | 737,575 | -0.07(-2.27%) |
Jan 03, 2020 | 3.180 | 3.220 | 3.050 | 3.090 | 396,000 | -0.05(-1.59%) |
Jan 02, 2020 | 3.240 | 3.250 | 3.110 | 3.140 | 295,587 | -0.03(-0.95%) |
Dec 31, 2019 | 3.280 | 3.290 | 3.150 | 3.170 | 266,600 | -0.10(-3.06%) |
Dec 30, 2019 | 3.250 | 3.330 | 3.250 | 3.270 | 350,913 | -0.01(-0.30%) |
Dec 27, 2019 | 3.230 | 3.290 | 3.120 | 3.280 | 398,700 | +0.10(+3.14%) |
Dec 26, 2019 | 3.270 | 3.300 | 3.040 | 3.180 | 505,156 | -0.03(-0.93%) |
Dec 24, 2019 | 3.200 | 3.220 | 3.160 | 3.210 | 352,500 | +0.08(+2.56%) |
Dec 23, 2019 | 2.880 | 3.150 | 2.880 | 3.130 | 514,622 | +0.19(+6.46%) |
Dec 20, 2019 | 3.100 | 3.140 | 2.910 | 2.940 | 331,500 | -0.13(-4.23%) |
Dec 19, 2019 | 3.080 | 3.120 | 2.980 | 3.070 | 164,463 | +0.01(+0.33%) |
Dec 18, 2019 | 2.940 | 3.069 | 2.870 | 3.060 | 186,441 | +0.09(+3.03%) |
Dec 17, 2019 | 3.080 | 3.100 | 2.960 | 2.970 | 212,121 | -0.09(-2.94%) |
Dec 16, 2019 | 3.100 | 3.200 | 3.040 | 3.060 | 269,832 | -0.04(-1.29%) |
Dec 13, 2019 | 2.940 | 3.140 | 2.940 | 3.100 | 314,300 | +0.13(+4.38%) |
Dec 12, 2019 | 2.970 | 3.040 | 2.860 | 2.970 | 368,496 | +0.02(+0.68%) |
Dec 11, 2019 | 2.890 | 2.950 | 2.860 | 2.950 | 217,886 | +0.06(+2.08%) |
Dec 10, 2019 | 2.750 | 2.920 | 2.750 | 2.890 | 188,836 | -0.01(-0.34%) |
Dec 09, 2019 | 2.820 | 2.950 | 2.820 | 2.900 | 187,643 | +0.06(+2.11%) |
Dec 06, 2019 | 2.900 | 2.940 | 2.780 | 2.840 | 248,100 | -0.07(-2.41%) |
Dec 05, 2019 | 2.750 | 3.070 | 2.750 | 2.910 | 592,636 | +0.13(+4.68%) |
Dec 04, 2019 | 2.800 | 2.834 | 2.712 | 2.780 | 275,342 | -0.06(-2.11%) |
Dec 03, 2019 | 2.750 | 2.890 | 2.720 | 2.840 | 806,327 | +0.17(+6.37%) |