Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.463 | 2.778 | 2.451 | 2.692 | 12,853,800 | +0.15(+5.83%) |
Feb 27, 2020 | 2.630 | 2.667 | 2.414 | 2.544 | 12,814,272 | -0.14(-5.29%) |
Feb 26, 2020 | 2.723 | 2.809 | 2.649 | 2.686 | 10,335,745 | -0.04(-1.36%) |
Feb 25, 2020 | 2.840 | 2.908 | 2.680 | 2.723 | 18,338,900 | -0.11(-3.92%) |
Feb 24, 2020 | 2.797 | 2.908 | 2.652 | 2.834 | 23,890,734 | -0.10(-3.57%) |
Feb 21, 2020 | 3.093 | 3.118 | 2.914 | 2.939 | 11,426,716 | -0.18(-5.74%) |
Feb 20, 2020 | 3.038 | 3.149 | 3.007 | 3.118 | 13,486,356 | +0.10(+3.48%) |
Feb 19, 2020 | 2.766 | 3.038 | 2.741 | 3.013 | 13,244,437 | +0.28(+10.41%) |
Feb 18, 2020 | 2.710 | 2.766 | 2.673 | 2.729 | 13,001,244 | +0.01(+0.23%) |
Feb 14, 2020 | 2.871 | 2.908 | 2.698 | 2.723 | 9,970,640 | -0.12(-4.13%) |
Feb 13, 2020 | 2.778 | 3.007 | 2.747 | 2.840 | 13,577,282 | -0.10(-3.36%) |
Feb 12, 2020 | 2.957 | 3.025 | 2.791 | 2.939 | 22,452,924 | +0.08(+2.81%) |
Feb 11, 2020 | 2.982 | 3.050 | 2.834 | 2.859 | 20,139,882 | -0.08(-2.73%) |
Feb 10, 2020 | 3.038 | 3.081 | 2.859 | 2.939 | 11,351,763 | -0.10(-3.45%) |
Feb 07, 2020 | 3.056 | 3.106 | 3.007 | 3.044 | 8,037,087 | -0.02(-0.61%) |
Feb 06, 2020 | 3.278 | 3.316 | 3.062 | 3.062 | 9,417,329 | -0.21(-6.42%) |
Feb 05, 2020 | 3.118 | 3.291 | 3.093 | 3.272 | 11,189,737 | +0.22(+7.07%) |
Feb 04, 2020 | 3.241 | 3.272 | 3.038 | 3.056 | 10,120,706 | -0.12(-3.88%) |
Feb 03, 2020 | 3.081 | 3.241 | 3.062 | 3.180 | 8,723,576 | +0.07(+2.18%) |
Jan 31, 2020 | 3.149 | 3.211 | 3.038 | 3.112 | 17,781,622 | -0.09(-2.89%) |
Jan 30, 2020 | 3.254 | 3.316 | 3.106 | 3.204 | 14,263,886 | -0.12(-3.58%) |
Jan 29, 2020 | 3.598 | 3.609 | 3.300 | 3.323 | 15,349,437 | -0.22(-6.11%) |
Jan 28, 2020 | 3.644 | 3.662 | 3.516 | 3.539 | 9,874,600 | -0.06(-1.62%) |
Jan 27, 2020 | 3.563 | 3.679 | 3.475 | 3.598 | 14,856,177 | -0.02(-0.48%) |
Jan 24, 2020 | 3.837 | 3.861 | 3.569 | 3.615 | 10,273,499 | -0.19(-5.06%) |
Jan 23, 2020 | 3.825 | 3.861 | 3.691 | 3.808 | 9,835,608 | -0.03(-0.76%) |
Jan 22, 2020 | 3.983 | 3.989 | 3.767 | 3.837 | 10,380,126 | -0.12(-2.95%) |
Jan 21, 2020 | 4.269 | 4.281 | 3.907 | 3.954 | 17,216,446 | -0.27(-6.49%) |
Jan 17, 2020 | 4.456 | 4.480 | 4.223 | 4.229 | 12,551,743 | -0.19(-4.36%) |
Jan 16, 2020 | 4.445 | 4.596 | 4.398 | 4.421 | 7,939,719 | -0.01(-0.26%) |
Jan 15, 2020 | 4.322 | 4.439 | 4.299 | 4.433 | 5,982,191 | +0.11(+2.43%) |
Jan 14, 2020 | 4.199 | 4.345 | 4.147 | 4.328 | 3,903,135 | +0.13(+3.06%) |
Jan 13, 2020 | 4.118 | 4.252 | 4.045 | 4.199 | 4,919,524 | +0.09(+2.28%) |
Jan 10, 2020 | 4.100 | 4.123 | 4.027 | 4.106 | 6,778,742 | -0.01(-0.14%) |
Jan 09, 2020 | 4.082 | 4.129 | 3.948 | 4.112 | 7,219,415 | +0.05(+1.30%) |
Jan 08, 2020 | 4.275 | 4.304 | 4.059 | 4.059 | 6,706,467 | -0.21(-4.92%) |
Jan 07, 2020 | 4.334 | 4.337 | 4.211 | 4.269 | 7,407,174 | -0.05(-1.22%) |
Jan 06, 2020 | 4.188 | 4.369 | 4.147 | 4.322 | 9,634,983 | +0.15(+3.64%) |
Jan 03, 2020 | 4.199 | 4.234 | 4.001 | 4.170 | 9,258,683 | +0.03(+0.71%) |
Jan 02, 2020 | 4.450 | 4.468 | 4.106 | 4.141 | 7,413,968 | -0.29(-6.59%) |
Dec 31, 2019 | 4.252 | 4.450 | 4.135 | 4.433 | 9,605,402 | +0.15(+3.41%) |
Dec 30, 2019 | 4.316 | 4.345 | 4.100 | 4.287 | 14,153,496 | -0.03(-0.68%) |
Dec 27, 2019 | 4.363 | 4.427 | 4.196 | 4.316 | 15,473,087 | -0.04(-0.94%) |
Dec 26, 2019 | 4.205 | 4.415 | 4.188 | 4.357 | 10,803,564 | +0.16(+3.90%) |
Dec 24, 2019 | 4.234 | 4.252 | 4.126 | 4.193 | 4,684,902 | -0.02(-0.55%) |
Dec 23, 2019 | 4.047 | 4.240 | 3.995 | 4.217 | 12,653,324 | +0.17(+4.18%) |
Dec 20, 2019 | 4.001 | 4.082 | 3.942 | 4.047 | 26,992,036 | +0.06(+1.61%) |
Dec 19, 2019 | 3.913 | 4.059 | 3.831 | 3.983 | 21,048,760 | +0.09(+2.25%) |
Dec 18, 2019 | 3.697 | 3.913 | 3.697 | 3.896 | 13,987,499 | +0.20(+5.54%) |
Dec 17, 2019 | 3.528 | 3.808 | 3.516 | 3.691 | 17,138,706 | +0.20(+5.69%) |
Dec 16, 2019 | 3.458 | 3.580 | 3.428 | 3.493 | 10,221,550 | +0.08(+2.22%) |
Dec 13, 2019 | 3.463 | 3.528 | 3.358 | 3.417 | 11,626,132 | -0.04(-1.18%) |
Dec 12, 2019 | 3.206 | 3.528 | 3.160 | 3.458 | 17,552,778 | +0.26(+8.23%) |
Dec 11, 2019 | 3.241 | 3.276 | 3.160 | 3.195 | 11,450,464 | -0.05(-1.44%) |
Dec 10, 2019 | 3.014 | 3.265 | 3.002 | 3.241 | 18,786,180 | +0.24(+7.98%) |
Dec 09, 2019 | 2.716 | 3.288 | 2.692 | 3.002 | 25,716,810 | +0.38(+14.48%) |
Dec 06, 2019 | 2.640 | 2.698 | 2.599 | 2.622 | 9,257,142 | -0.01(-0.44%) |
Dec 05, 2019 | 2.687 | 2.704 | 2.605 | 2.634 | 7,675,757 | -0.05(-1.74%) |
Dec 04, 2019 | 2.599 | 2.716 | 2.587 | 2.681 | 11,804,900 | +0.11(+4.08%) |
Dec 03, 2019 | 2.564 | 2.666 | 2.488 | 2.576 | 10,786,092 | -0.01(-0.45%) |