Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.260 | 2.260 | 1.990 | 2.100 | 77,500 | -0.17(-7.49%) |
Feb 27, 2020 | 2.240 | 2.370 | 2.240 | 2.270 | 42,743 | -0.01(-0.44%) |
Feb 26, 2020 | 2.390 | 2.390 | 2.240 | 2.280 | 44,517 | -0.02(-0.87%) |
Feb 25, 2020 | 2.270 | 2.470 | 2.270 | 2.300 | 24,137 | -0.07(-2.95%) |
Feb 24, 2020 | 2.260 | 2.490 | 2.250 | 2.370 | 36,539 | +0.02(+0.85%) |
Feb 21, 2020 | 2.690 | 2.690 | 2.270 | 2.350 | 72,200 | -0.14(-5.62%) |
Feb 20, 2020 | 2.460 | 2.670 | 2.435 | 2.490 | 34,559 | +0.04(+1.63%) |
Feb 19, 2020 | 2.380 | 2.720 | 2.380 | 2.450 | 28,484 | +0.08(+3.38%) |
Feb 18, 2020 | 2.550 | 2.680 | 2.370 | 2.370 | 108,769 | -0.23(-8.85%) |
Feb 14, 2020 | 2.790 | 2.830 | 2.600 | 2.600 | 76,000 | -0.10(-3.70%) |
Feb 13, 2020 | 2.910 | 2.910 | 2.700 | 2.700 | 81,045 | -0.23(-7.85%) |
Feb 12, 2020 | 3.080 | 3.100 | 2.700 | 2.930 | 216,990 | -0.17(-5.48%) |
Feb 11, 2020 | 3.080 | 3.111 | 3.053 | 3.100 | 5,113 | +0.02(+0.81%) |
Feb 10, 2020 | 3.100 | 3.110 | 3.050 | 3.075 | 2,923 | +0.02(+0.49%) |
Feb 07, 2020 | 3.009 | 3.100 | 3.009 | 3.060 | 23,100 | -0.02(-0.65%) |
Feb 06, 2020 | 3.010 | 3.090 | 3.000 | 3.080 | 8,620 | +0.08(+2.67%) |
Feb 05, 2020 | 3.000 | 3.060 | 2.960 | 3.000 | 47,752 | -0.08(-2.60%) |
Feb 04, 2020 | 3.160 | 3.200 | 3.080 | 3.080 | 66,336 | -0.10(-3.14%) |
Feb 03, 2020 | 3.070 | 3.250 | 3.040 | 3.180 | 37,626 | +0.14(+4.61%) |
Jan 31, 2020 | 3.030 | 3.080 | 2.930 | 3.040 | 33,400 | +0.11(+3.75%) |
Jan 30, 2020 | 3.120 | 3.120 | 2.930 | 2.930 | 3,096 | -0.14(-4.56%) |
Jan 29, 2020 | 2.960 | 3.110 | 2.955 | 3.070 | 29,904 | +0.06(+1.99%) |
Jan 28, 2020 | 2.910 | 3.130 | 2.910 | 3.010 | 45,879 | +0.04(+1.35%) |
Jan 27, 2020 | 3.190 | 3.190 | 2.970 | 2.970 | 49,704 | -0.25(-7.76%) |
Jan 24, 2020 | 3.147 | 3.250 | 3.105 | 3.220 | 13,800 | +0.02(+0.63%) |
Jan 23, 2020 | 3.110 | 3.200 | 3.055 | 3.200 | 13,910 | -0.01(-0.31%) |
Jan 22, 2020 | 3.090 | 3.240 | 3.023 | 3.210 | 24,378 | +0.14(+4.56%) |
Jan 21, 2020 | 3.100 | 3.195 | 3.000 | 3.070 | 81,961 | -0.03(-0.97%) |
Jan 17, 2020 | 3.130 | 3.230 | 3.100 | 3.100 | 18,300 | -0.03(-0.96%) |
Jan 16, 2020 | 3.200 | 3.264 | 3.130 | 3.130 | 62,099 | -0.09(-2.80%) |
Jan 15, 2020 | 3.200 | 3.290 | 3.190 | 3.220 | 47,183 | +0.00(+0.00%) |
Jan 14, 2020 | 3.120 | 3.280 | 3.100 | 3.220 | 32,915 | +0.09(+2.88%) |
Jan 13, 2020 | 3.270 | 3.270 | 3.130 | 3.130 | 67,001 | +0.00(+0.00%) |
Jan 10, 2020 | 3.120 | 3.260 | 3.120 | 3.130 | 51,900 | +0.02(+0.64%) |
Jan 09, 2020 | 3.200 | 3.240 | 3.110 | 3.110 | 85,097 | -0.08(-2.51%) |
Jan 08, 2020 | 3.210 | 3.300 | 3.170 | 3.190 | 106,915 | -0.06(-1.85%) |
Jan 07, 2020 | 3.200 | 3.330 | 3.200 | 3.250 | 48,222 | +0.07(+2.20%) |
Jan 06, 2020 | 3.280 | 3.340 | 3.180 | 3.180 | 118,926 | -0.16(-4.79%) |
Jan 03, 2020 | 3.450 | 3.570 | 3.315 | 3.340 | 27,000 | -0.14(-4.02%) |
Jan 02, 2020 | 3.640 | 3.722 | 3.370 | 3.480 | 63,191 | -0.16(-4.40%) |
Dec 31, 2019 | 3.390 | 3.790 | 3.390 | 3.640 | 81,900 | +0.25(+7.37%) |
Dec 30, 2019 | 3.370 | 3.490 | 3.160 | 3.390 | 156,867 | +0.03(+0.89%) |
Dec 27, 2019 | 3.070 | 3.410 | 2.975 | 3.360 | 139,500 | +0.27(+8.74%) |
Dec 26, 2019 | 3.060 | 3.460 | 2.930 | 3.090 | 734,601 | +0.12(+4.04%) |
Dec 24, 2019 | 3.100 | 3.100 | 2.920 | 2.970 | 116,600 | -0.12(-3.88%) |
Dec 23, 2019 | 2.970 | 3.150 | 2.910 | 3.090 | 50,777 | +0.13(+4.39%) |
Dec 20, 2019 | 3.030 | 3.100 | 2.920 | 2.960 | 1,806,600 | -0.09(-2.95%) |
Dec 19, 2019 | 3.060 | 3.230 | 2.980 | 3.050 | 90,216 | +0.02(+0.66%) |
Dec 18, 2019 | 3.060 | 3.140 | 2.960 | 3.030 | 99,579 | -0.05(-1.62%) |
Dec 17, 2019 | 3.190 | 3.190 | 2.990 | 3.080 | 759,195 | -0.12(-3.75%) |
Dec 16, 2019 | 3.090 | 3.260 | 2.930 | 3.200 | 227,386 | +0.10(+3.23%) |
Dec 13, 2019 | 3.070 | 3.320 | 3.018 | 3.100 | 714,600 | +0.07(+2.31%) |
Dec 12, 2019 | 3.020 | 3.090 | 2.970 | 3.030 | 116,703 | +0.00(+0.00%) |
Dec 11, 2019 | 2.980 | 3.270 | 2.960 | 3.030 | 804,500 | +0.00(+0.00%) |
Dec 10, 2019 | 3.030 | 3.040 | 2.960 | 3.030 | 132,189 | -0.01(-0.33%) |
Dec 09, 2019 | 3.150 | 3.244 | 2.900 | 3.040 | 138,416 | -0.14(-4.40%) |
Dec 06, 2019 | 3.350 | 3.450 | 3.140 | 3.180 | 120,700 | -0.18(-5.36%) |
Dec 05, 2019 | 3.420 | 3.500 | 3.310 | 3.360 | 1,002,043 | -0.09(-2.61%) |
Dec 04, 2019 | 3.530 | 3.640 | 3.380 | 3.450 | 103,318 | +0.03(+0.88%) |
Dec 03, 2019 | 3.680 | 3.820 | 3.380 | 3.420 | 234,312 | -0.19(-5.26%) |