Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.610 | 2.649 | 2.520 | 2.580 | 14,200 | -0.11(-4.09%) |
Feb 27, 2020 | 2.690 | 2.690 | 2.690 | 2.690 | 722 | -0.01(-0.37%) |
Feb 26, 2020 | 2.740 | 2.765 | 2.620 | 2.700 | 10,851 | -0.09(-3.23%) |
Feb 25, 2020 | 2.860 | 2.900 | 2.710 | 2.790 | 7,106 | -0.01(-0.36%) |
Feb 24, 2020 | 2.840 | 2.860 | 2.770 | 2.800 | 3,630 | -0.05(-1.75%) |
Feb 21, 2020 | 2.900 | 2.900 | 2.830 | 2.850 | 2,200 | -0.04(-1.38%) |
Feb 20, 2020 | 2.900 | 2.920 | 2.860 | 2.890 | 15,005 | +0.04(+1.40%) |
Feb 19, 2020 | 2.717 | 2.900 | 2.717 | 2.850 | 9,506 | -0.05(-1.72%) |
Feb 18, 2020 | 2.890 | 2.985 | 2.840 | 2.900 | 13,425 | -0.04(-1.36%) |
Feb 14, 2020 | 2.930 | 3.000 | 2.870 | 2.940 | 6,900 | +0.04(+1.38%) |
Feb 13, 2020 | 2.830 | 2.940 | 2.786 | 2.900 | 42,559 | +0.00(+0.00%) |
Feb 12, 2020 | 2.870 | 2.901 | 2.860 | 2.900 | 3,683 | +0.00(+0.00%) |
Feb 11, 2020 | 3.010 | 3.010 | 2.844 | 2.900 | 33,256 | +0.04(+1.40%) |
Feb 10, 2020 | 2.990 | 2.990 | 2.850 | 2.860 | 39,653 | -0.11(-3.70%) |
Feb 07, 2020 | 2.989 | 3.006 | 2.970 | 2.970 | 17,400 | +0.00(+0.00%) |
Feb 06, 2020 | 2.970 | 2.980 | 2.970 | 2.970 | 3,588 | -0.01(-0.34%) |
Feb 05, 2020 | 3.000 | 3.000 | 2.980 | 2.980 | 2,622 | -0.01(-0.33%) |
Feb 04, 2020 | 2.970 | 3.000 | 2.970 | 2.990 | 5,475 | +0.02(+0.67%) |
Feb 03, 2020 | 3.010 | 3.060 | 2.970 | 2.970 | 9,385 | -0.06(-1.98%) |
Jan 31, 2020 | 3.010 | 3.050 | 2.960 | 3.030 | 4,600 | +0.01(+0.33%) |
Jan 30, 2020 | 2.990 | 3.050 | 2.960 | 3.020 | 11,080 | +0.02(+0.67%) |
Jan 29, 2020 | 3.000 | 3.030 | 2.930 | 3.000 | 5,523 | -0.05(-1.64%) |
Jan 28, 2020 | 2.980 | 3.050 | 2.960 | 3.050 | 18,733 | +0.08(+2.69%) |
Jan 27, 2020 | 3.000 | 3.000 | 2.930 | 2.970 | 19,361 | -0.03(-1.00%) |
Jan 24, 2020 | 3.000 | 3.020 | 2.930 | 3.000 | 27,900 | -0.03(-0.98%) |
Jan 23, 2020 | 3.030 | 3.060 | 2.950 | 3.030 | 6,074 | -0.00(-0.01%) |
Jan 22, 2020 | 3.080 | 3.130 | 3.000 | 3.030 | 9,498 | -0.10(-3.19%) |
Jan 21, 2020 | 3.090 | 3.130 | 3.060 | 3.130 | 9,087 | +0.09(+2.96%) |
Jan 17, 2020 | 3.050 | 3.180 | 3.040 | 3.040 | 5,100 | +0.01(+0.33%) |
Jan 16, 2020 | 3.250 | 3.270 | 3.030 | 3.030 | 13,863 | -0.19(-5.90%) |
Jan 15, 2020 | 3.210 | 3.250 | 3.200 | 3.220 | 35,226 | +0.00(+0.00%) |
Jan 14, 2020 | 3.140 | 3.240 | 3.140 | 3.220 | 2,261 | +0.08(+2.55%) |
Jan 13, 2020 | 3.160 | 3.240 | 3.102 | 3.140 | 34,141 | +0.07(+2.28%) |
Jan 10, 2020 | 3.250 | 3.270 | 3.070 | 3.070 | 71,800 | -0.22(-6.69%) |
Jan 09, 2020 | 3.140 | 3.300 | 3.021 | 3.290 | 32,307 | +0.12(+3.79%) |
Jan 08, 2020 | 3.130 | 3.210 | 3.049 | 3.170 | 42,827 | +0.00(+0.00%) |
Jan 07, 2020 | 2.990 | 3.200 | 2.990 | 3.170 | 36,462 | +0.14(+4.62%) |
Jan 06, 2020 | 3.010 | 3.030 | 2.985 | 3.030 | 12,279 | +0.01(+0.33%) |
Jan 03, 2020 | 2.960 | 3.030 | 2.950 | 3.020 | 12,200 | +0.05(+1.68%) |
Jan 02, 2020 | 2.940 | 2.980 | 2.940 | 2.970 | 5,098 | +0.01(+0.34%) |
Dec 31, 2019 | 2.900 | 3.020 | 2.880 | 2.960 | 188,700 | +0.00(+0.00%) |
Dec 30, 2019 | 3.010 | 3.020 | 2.950 | 2.960 | 24,446 | -0.07(-2.31%) |
Dec 27, 2019 | 2.980 | 3.030 | 2.970 | 3.030 | 32,700 | +0.01(+0.33%) |
Dec 26, 2019 | 2.940 | 3.050 | 2.940 | 3.020 | 14,342 | +0.02(+0.67%) |
Dec 24, 2019 | 2.960 | 3.050 | 2.960 | 3.000 | 3,300 | +0.05(+1.69%) |
Dec 23, 2019 | 3.060 | 3.080 | 2.940 | 2.950 | 25,885 | -0.15(-4.84%) |
Dec 20, 2019 | 3.007 | 3.140 | 3.007 | 3.100 | 19,000 | +0.04(+1.47%) |
Dec 19, 2019 | 3.030 | 3.080 | 2.950 | 3.055 | 21,431 | +0.02(+0.49%) |
Dec 18, 2019 | 3.030 | 3.060 | 2.976 | 3.040 | 13,706 | -0.03(-0.98%) |
Dec 17, 2019 | 2.930 | 3.090 | 2.920 | 3.070 | 55,654 | +0.10(+3.54%) |
Dec 16, 2019 | 2.985 | 3.000 | 2.950 | 2.965 | 5,205 | +0.02(+0.85%) |
Dec 13, 2019 | 2.970 | 3.000 | 2.930 | 2.940 | 6,800 | -0.04(-1.18%) |
Dec 12, 2019 | 3.006 | 3.040 | 2.970 | 2.975 | 8,733 | -0.02(-0.83%) |
Dec 11, 2019 | 3.050 | 3.050 | 2.990 | 3.000 | 12,773 | -0.05(-1.64%) |
Dec 10, 2019 | 3.070 | 3.070 | 3.020 | 3.050 | 9,154 | +0.03(+0.99%) |
Dec 09, 2019 | 2.950 | 3.100 | 2.950 | 3.020 | 7,025 | +0.04(+1.34%) |
Dec 06, 2019 | 2.890 | 3.030 | 2.890 | 2.980 | 29,600 | +0.02(+0.68%) |
Dec 05, 2019 | 2.900 | 2.970 | 2.900 | 2.960 | 22,599 | +0.10(+3.50%) |
Dec 04, 2019 | 2.860 | 2.965 | 2.860 | 2.860 | 59,223 | -0.08(-2.72%) |
Dec 03, 2019 | 2.980 | 3.000 | 2.880 | 2.940 | 21,047 | -0.06(-2.00%) |