Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.384 | 3.384 | 2.928 | 3.232 | 16,815,442 | -0.37(-10.29%) |
Feb 27, 2020 | 3.945 | 3.955 | 3.574 | 3.603 | 11,893,948 | -0.25(-6.42%) |
Feb 26, 2020 | 3.888 | 3.955 | 3.793 | 3.850 | 12,410,598 | +0.02(+0.50%) |
Feb 25, 2020 | 3.917 | 4.050 | 3.812 | 3.831 | 16,077,912 | -0.16(-4.05%) |
Feb 24, 2020 | 4.306 | 4.316 | 3.907 | 3.993 | 19,354,460 | +0.07(+1.69%) |
Feb 21, 2020 | 3.689 | 3.955 | 3.651 | 3.926 | 16,710,147 | +0.44(+12.53%) |
Feb 20, 2020 | 3.479 | 3.536 | 3.441 | 3.489 | 8,803,734 | -0.12(-3.42%) |
Feb 19, 2020 | 3.432 | 3.613 | 3.365 | 3.613 | 11,474,332 | +0.33(+10.15%) |
Feb 18, 2020 | 3.118 | 3.299 | 3.090 | 3.280 | 11,266,477 | +0.30(+10.22%) |
Feb 14, 2020 | 2.957 | 3.075 | 2.919 | 2.976 | 8,851,201 | +0.06(+1.95%) |
Feb 13, 2020 | 2.833 | 2.938 | 2.785 | 2.919 | 10,448,658 | +0.01(+0.33%) |
Feb 12, 2020 | 2.795 | 2.928 | 2.757 | 2.909 | 12,458,325 | +0.28(+10.47%) |
Feb 11, 2020 | 2.766 | 2.776 | 2.595 | 2.633 | 10,084,651 | -0.23(-7.97%) |
Feb 10, 2020 | 2.919 | 2.928 | 2.852 | 2.861 | 4,885,628 | +0.03(+1.01%) |
Feb 07, 2020 | 2.957 | 2.995 | 2.814 | 2.833 | 6,401,645 | -0.12(-4.18%) |
Feb 06, 2020 | 2.985 | 3.014 | 2.881 | 2.957 | 8,089,571 | -0.07(-2.20%) |
Feb 05, 2020 | 3.052 | 3.080 | 3.014 | 3.023 | 5,615,382 | -0.03(-0.93%) |
Feb 04, 2020 | 3.042 | 3.085 | 3.018 | 3.052 | 5,669,290 | -0.10(-3.02%) |
Feb 03, 2020 | 3.147 | 3.204 | 3.080 | 3.147 | 4,304,371 | -0.05(-1.49%) |
Jan 31, 2020 | 3.232 | 3.251 | 3.151 | 3.194 | 4,922,360 | -0.01(-0.30%) |
Jan 30, 2020 | 3.204 | 3.232 | 3.137 | 3.204 | 5,836,338 | +0.08(+2.43%) |
Jan 29, 2020 | 3.118 | 3.137 | 2.985 | 3.128 | 8,450,026 | +0.02(+0.61%) |
Jan 28, 2020 | 3.251 | 3.261 | 3.080 | 3.109 | 7,094,216 | -0.28(-8.15%) |
Jan 27, 2020 | 3.517 | 3.527 | 3.337 | 3.384 | 5,783,147 | -0.10(-3.00%) |
Jan 24, 2020 | 3.365 | 3.489 | 3.346 | 3.489 | 4,242,623 | +0.16(+4.86%) |
Jan 23, 2020 | 3.346 | 3.441 | 3.327 | 3.327 | 4,594,702 | -0.08(-2.23%) |
Jan 22, 2020 | 3.394 | 3.403 | 3.308 | 3.403 | 5,229,338 | -0.02(-0.56%) |
Jan 21, 2020 | 3.327 | 3.422 | 3.289 | 3.422 | 3,922,487 | +0.05(+1.41%) |
Jan 17, 2020 | 3.375 | 3.432 | 3.308 | 3.375 | 3,824,282 | +0.01(+0.28%) |
Jan 16, 2020 | 3.327 | 3.422 | 3.280 | 3.365 | 4,849,804 | +0.01(+0.28%) |
Jan 15, 2020 | 3.384 | 3.384 | 3.261 | 3.356 | 7,765,911 | -0.03(-0.84%) |
Jan 14, 2020 | 3.280 | 3.384 | 3.270 | 3.384 | 3,919,156 | +0.04(+1.14%) |
Jan 13, 2020 | 3.432 | 3.479 | 3.337 | 3.346 | 5,672,650 | -0.17(-4.86%) |
Jan 10, 2020 | 3.441 | 3.527 | 3.432 | 3.517 | 4,871,343 | +0.04(+1.09%) |
Jan 09, 2020 | 3.451 | 3.536 | 3.432 | 3.479 | 5,466,897 | +0.05(+1.38%) |
Jan 08, 2020 | 3.651 | 3.670 | 3.356 | 3.432 | 12,319,632 | -0.25(-6.72%) |
Jan 07, 2020 | 3.641 | 3.679 | 3.584 | 3.679 | 4,232,718 | +0.09(+2.38%) |
Jan 06, 2020 | 3.736 | 3.736 | 3.527 | 3.594 | 8,029,220 | +0.06(+1.61%) |
Jan 03, 2020 | 3.708 | 3.736 | 3.508 | 3.536 | 8,128,652 | +0.03(+0.81%) |
Jan 02, 2020 | 3.498 | 3.594 | 3.479 | 3.508 | 7,497,228 | +0.06(+1.65%) |
Dec 31, 2019 | 3.498 | 3.536 | 3.422 | 3.451 | 5,085,614 | +0.00(+0.00%) |
Dec 30, 2019 | 3.356 | 3.451 | 3.337 | 3.451 | 5,183,314 | +0.06(+1.68%) |
Dec 27, 2019 | 3.384 | 3.441 | 3.337 | 3.394 | 5,844,244 | +0.01(+0.28%) |
Dec 26, 2019 | 3.365 | 3.451 | 3.308 | 3.384 | 6,259,991 | +0.07(+2.01%) |
Dec 24, 2019 | 3.099 | 3.318 | 3.090 | 3.318 | 5,818,893 | +0.26(+8.39%) |
Dec 23, 2019 | 2.938 | 3.080 | 2.919 | 3.061 | 6,027,174 | +0.08(+2.55%) |
Dec 20, 2019 | 3.023 | 3.042 | 2.938 | 2.985 | 16,588,758 | -0.10(-3.09%) |
Dec 19, 2019 | 2.966 | 3.099 | 2.947 | 3.080 | 7,702,260 | +0.12(+4.18%) |
Dec 18, 2019 | 2.966 | 2.995 | 2.928 | 2.957 | 6,122,569 | -0.05(-1.58%) |
Dec 17, 2019 | 3.023 | 3.052 | 2.985 | 3.004 | 4,425,668 | -0.02(-0.63%) |
Dec 16, 2019 | 3.090 | 3.099 | 3.004 | 3.023 | 4,444,372 | -0.01(-0.31%) |
Dec 13, 2019 | 3.014 | 3.085 | 2.976 | 3.033 | 5,572,223 | -0.07(-2.15%) |
Dec 12, 2019 | 3.223 | 3.251 | 3.028 | 3.099 | 6,175,991 | -0.01(-0.31%) |
Dec 11, 2019 | 3.080 | 3.128 | 3.004 | 3.109 | 6,543,410 | +0.14(+4.81%) |
Dec 10, 2019 | 2.976 | 2.995 | 2.938 | 2.966 | 2,804,116 | +0.06(+1.96%) |
Dec 09, 2019 | 2.985 | 2.995 | 2.871 | 2.909 | 4,668,482 | -0.06(-1.92%) |
Dec 06, 2019 | 2.976 | 3.014 | 2.947 | 2.966 | 2,847,069 | -0.08(-2.50%) |
Dec 05, 2019 | 2.985 | 3.118 | 2.971 | 3.042 | 3,381,767 | +0.01(+0.31%) |
Dec 04, 2019 | 3.080 | 3.104 | 2.985 | 3.033 | 5,125,272 | -0.09(-2.74%) |
Dec 03, 2019 | 3.052 | 3.118 | 3.014 | 3.118 | 7,715,682 | +0.30(+10.81%) |