Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.300 | 3.600 | 3.000 | 3.250 | 28,900 | -0.42(-11.44%) |
Feb 27, 2020 | 3.050 | 3.820 | 3.050 | 3.670 | 12,613 | +0.43(+13.27%) |
Feb 26, 2020 | 3.300 | 3.385 | 3.240 | 3.240 | 9,656 | -0.06(-1.82%) |
Feb 25, 2020 | 3.640 | 3.790 | 3.300 | 3.300 | 2,184 | -0.43(-11.53%) |
Feb 24, 2020 | 3.860 | 3.860 | 3.120 | 3.730 | 11,089 | -0.23(-5.81%) |
Feb 21, 2020 | 3.610 | 3.960 | 3.610 | 3.960 | 2,600 | +0.29(+7.90%) |
Feb 20, 2020 | 3.740 | 3.740 | 3.520 | 3.670 | 5,249 | +0.00(+0.00%) |
Feb 19, 2020 | 3.656 | 3.720 | 3.656 | 3.670 | 2,535 | +0.11(+3.09%) |
Feb 18, 2020 | 3.792 | 3.792 | 3.540 | 3.560 | 6,701 | -0.40(-10.10%) |
Feb 14, 2020 | 3.436 | 3.960 | 3.436 | 3.960 | 3,400 | +0.33(+9.09%) |
Feb 13, 2020 | 3.520 | 3.630 | 3.280 | 3.630 | 14,019 | +0.06(+1.68%) |
Feb 12, 2020 | 3.610 | 3.610 | 3.542 | 3.570 | 2,002 | -0.05(-1.36%) |
Feb 11, 2020 | 3.630 | 3.639 | 3.619 | 3.619 | 9,322 | -0.03(-0.84%) |
Feb 10, 2020 | 3.650 | 3.671 | 3.620 | 3.650 | 2,016 | +0.06(+1.67%) |
Feb 07, 2020 | 3.540 | 3.590 | 3.520 | 3.590 | 113,600 | -0.03(-0.83%) |
Feb 06, 2020 | 3.699 | 3.699 | 3.520 | 3.620 | 10,481 | -0.34(-8.59%) |
Feb 05, 2020 | 3.840 | 3.960 | 3.540 | 3.960 | 9,795 | +0.01(+0.25%) |
Feb 04, 2020 | 3.620 | 3.950 | 3.620 | 3.950 | 12,695 | +0.30(+8.22%) |
Feb 03, 2020 | 3.820 | 3.820 | 3.640 | 3.650 | 4,444 | -0.19(-4.95%) |
Jan 31, 2020 | 3.700 | 3.940 | 3.690 | 3.840 | 18,600 | +0.34(+9.71%) |
Jan 30, 2020 | 3.450 | 3.500 | 3.420 | 3.500 | 6,739 | +0.01(+0.29%) |
Jan 29, 2020 | 3.836 | 3.920 | 3.460 | 3.490 | 18,118 | -0.36(-9.35%) |
Jan 28, 2020 | 3.960 | 3.969 | 3.810 | 3.850 | 4,390 | -0.11(-2.78%) |
Jan 27, 2020 | 4.010 | 4.020 | 3.960 | 3.960 | 15,250 | -0.07(-1.74%) |
Jan 24, 2020 | 3.940 | 4.037 | 3.940 | 4.030 | 16,100 | +0.09(+2.28%) |
Jan 23, 2020 | 3.840 | 3.940 | 3.800 | 3.940 | 11,296 | +0.07(+1.81%) |
Jan 22, 2020 | 3.550 | 3.897 | 3.550 | 3.870 | 27,129 | +0.38(+10.89%) |
Jan 21, 2020 | 3.350 | 3.500 | 3.291 | 3.490 | 30,306 | +0.19(+5.76%) |
Jan 17, 2020 | 3.230 | 3.300 | 3.150 | 3.300 | 12,000 | +0.08(+2.48%) |
Jan 16, 2020 | 3.200 | 3.220 | 3.070 | 3.220 | 3,568 | +0.02(+0.63%) |
Jan 15, 2020 | 3.287 | 3.287 | 3.200 | 3.200 | 2,170 | +0.00(+0.00%) |
Jan 14, 2020 | 3.380 | 3.380 | 3.130 | 3.200 | 15,683 | -0.14(-4.19%) |
Jan 13, 2020 | 3.210 | 3.350 | 3.200 | 3.340 | 10,460 | +0.09(+2.77%) |
Jan 10, 2020 | 3.250 | 3.250 | 3.203 | 3.250 | 2,400 | +0.00(+0.00%) |
Jan 09, 2020 | 3.250 | 3.250 | 3.100 | 3.250 | 21,424 | +0.00(+0.00%) |
Jan 08, 2020 | 3.170 | 3.250 | 3.170 | 3.250 | 4,310 | +0.01(+0.31%) |
Jan 07, 2020 | 3.250 | 3.250 | 3.190 | 3.240 | 9,703 | +0.05(+1.57%) |
Jan 06, 2020 | 3.110 | 3.230 | 3.110 | 3.190 | 44,835 | +0.01(+0.31%) |
Jan 03, 2020 | 3.227 | 3.227 | 3.137 | 3.180 | 19,800 | +0.02(+0.63%) |
Jan 02, 2020 | 3.380 | 3.380 | 3.030 | 3.160 | 12,674 | -0.14(-4.24%) |
Dec 31, 2019 | 3.090 | 3.390 | 3.090 | 3.300 | 45,600 | +0.18(+5.77%) |
Dec 30, 2019 | 3.120 | 3.130 | 3.040 | 3.120 | 24,388 | +0.05(+1.63%) |
Dec 27, 2019 | 3.000 | 3.110 | 2.960 | 3.070 | 24,200 | -0.02(-0.65%) |
Dec 26, 2019 | 3.000 | 3.120 | 2.960 | 3.090 | 12,282 | +0.04(+1.31%) |
Dec 24, 2019 | 2.980 | 3.060 | 2.950 | 3.050 | 104,400 | -0.01(-0.33%) |
Dec 23, 2019 | 3.070 | 3.080 | 2.900 | 3.060 | 20,176 | -0.07(-2.24%) |
Dec 20, 2019 | 3.000 | 3.130 | 2.970 | 3.130 | 18,100 | +0.20(+6.83%) |
Dec 19, 2019 | 3.000 | 3.060 | 2.900 | 2.930 | 205,705 | +0.03(+1.03%) |
Dec 18, 2019 | 3.010 | 3.030 | 2.900 | 2.900 | 16,842 | -0.05(-1.69%) |
Dec 17, 2019 | 2.980 | 3.100 | 2.950 | 2.950 | 17,494 | -0.10(-3.28%) |
Dec 16, 2019 | 3.100 | 3.120 | 2.902 | 3.050 | 20,814 | -0.04(-1.29%) |
Dec 13, 2019 | 3.080 | 3.110 | 3.080 | 3.090 | 52,800 | +0.01(+0.32%) |
Dec 12, 2019 | 3.130 | 3.150 | 3.080 | 3.080 | 51,545 | -0.05(-1.60%) |
Dec 11, 2019 | 3.120 | 3.150 | 3.100 | 3.130 | 97,501 | +0.02(+0.64%) |
Dec 10, 2019 | 3.115 | 3.140 | 3.107 | 3.110 | 15,689 | +0.02(+0.65%) |
Dec 09, 2019 | 3.100 | 3.140 | 3.090 | 3.090 | 17,958 | -0.05(-1.59%) |
Dec 06, 2019 | 3.160 | 3.170 | 3.140 | 3.140 | 6,800 | -0.03(-0.95%) |
Dec 05, 2019 | 3.080 | 3.170 | 3.080 | 3.170 | 25,185 | +0.05(+1.60%) |
Dec 04, 2019 | 3.130 | 3.170 | 3.120 | 3.120 | 12,153 | +0.04(+1.30%) |
Dec 03, 2019 | 3.070 | 3.150 | 3.070 | 3.080 | 18,264 | -0.06(-1.91%) |