Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.090 | 3.180 | 2.940 | 3.060 | 238,945 | -0.10(-3.16%) |
Feb 27, 2020 | 3.140 | 3.180 | 3.130 | 3.160 | 25,157 | +0.00(+0.00%) |
Feb 26, 2020 | 3.100 | 3.220 | 3.100 | 3.160 | 66,848 | -0.03(-0.94%) |
Feb 25, 2020 | 3.230 | 3.230 | 3.190 | 3.190 | 22,750 | -0.03(-0.93%) |
Feb 24, 2020 | 3.290 | 3.320 | 3.210 | 3.220 | 63,999 | -0.11(-3.30%) |
Feb 21, 2020 | 3.310 | 3.350 | 3.310 | 3.330 | 12,275 | -0.02(-0.60%) |
Feb 20, 2020 | 3.320 | 3.360 | 3.320 | 3.350 | 99,357 | +0.02(+0.60%) |
Feb 19, 2020 | 3.310 | 3.350 | 3.300 | 3.330 | 25,709 | -0.01(-0.30%) |
Feb 18, 2020 | 3.310 | 3.350 | 3.280 | 3.340 | 77,974 | +0.05(+1.52%) |
Feb 14, 2020 | 3.290 | 3.290 | 3.290 | 0 | +0.04(+1.23%) | |
Feb 13, 2020 | 3.230 | 3.260 | 3.230 | 3.250 | 17,437 | +0.01(+0.31%) |
Feb 12, 2020 | 3.180 | 3.270 | 3.180 | 3.240 | 43,007 | +0.05(+1.57%) |
Feb 11, 2020 | 3.200 | 3.300 | 3.190 | 3.190 | 111,037 | -0.01(-0.31%) |
Feb 10, 2020 | 3.150 | 3.210 | 3.150 | 3.200 | 67,096 | +0.03(+0.95%) |
Feb 07, 2020 | 3.150 | 3.190 | 3.140 | 3.170 | 24,383 | +0.01(+0.32%) |
Feb 06, 2020 | 3.190 | 3.230 | 3.160 | 3.160 | 39,532 | -0.04(-1.25%) |
Feb 05, 2020 | 3.200 | 3.220 | 3.200 | 3.200 | 19,111 | -0.01(-0.31%) |
Feb 04, 2020 | 3.150 | 3.210 | 3.150 | 3.210 | 47,320 | +0.05(+1.58%) |
Feb 03, 2020 | 3.160 | 3.190 | 3.140 | 3.160 | 50,925 | +0.00(+0.00%) |
Jan 31, 2020 | 3.190 | 3.200 | 3.160 | 3.160 | 31,900 | -0.05(-1.56%) |
Jan 30, 2020 | 3.190 | 3.230 | 3.140 | 3.210 | 68,730 | -0.02(-0.62%) |
Jan 29, 2020 | 3.120 | 3.230 | 3.120 | 3.230 | 115,418 | +0.05(+1.57%) |
Jan 28, 2020 | 3.180 | 3.190 | 3.180 | 3.180 | 14,540 | +0.01(+0.32%) |
Jan 27, 2020 | 3.150 | 3.170 | 3.110 | 3.170 | 1,043,400 | +0.02(+0.63%) |
Jan 24, 2020 | 3.160 | 3.190 | 3.150 | 3.150 | 160,175 | -0.02(-0.63%) |
Jan 23, 2020 | 3.170 | 3.180 | 3.170 | 3.170 | 35,115 | -0.01(-0.31%) |
Jan 22, 2020 | 3.150 | 3.180 | 3.150 | 3.180 | 42,214 | +0.04(+1.27%) |
Jan 21, 2020 | 3.170 | 3.190 | 3.140 | 3.140 | 98,190 | -0.05(-1.57%) |
Jan 20, 2020 | 3.170 | 3.190 | 3.170 | 3.190 | 7,468 | +0.02(+0.63%) |
Jan 17, 2020 | 3.120 | 3.190 | 3.120 | 3.170 | 135,065 | +0.03(+0.96%) |
Jan 16, 2020 | 3.070 | 3.160 | 3.070 | 3.140 | 56,983 | +0.05(+1.62%) |
Jan 15, 2020 | 3.140 | 3.140 | 3.080 | 3.090 | 47,283 | -0.04(-1.28%) |
Jan 14, 2020 | 3.080 | 3.140 | 3.080 | 3.130 | 38,020 | +0.06(+1.95%) |
Jan 13, 2020 | 3.050 | 3.100 | 3.050 | 3.070 | 17,800 | -0.02(-0.65%) |
Jan 10, 2020 | 3.070 | 3.100 | 3.070 | 3.090 | 5,019 | +0.02(+0.65%) |
Jan 09, 2020 | 3.080 | 3.100 | 3.060 | 3.070 | 19,131 | +0.00(+0.00%) |
Jan 08, 2020 | 3.050 | 3.090 | 3.040 | 3.070 | 21,325 | +0.02(+0.66%) |
Jan 07, 2020 | 3.030 | 3.060 | 3.030 | 3.050 | 33,989 | +0.03(+0.99%) |
Jan 06, 2020 | 3.030 | 3.050 | 3.020 | 3.020 | 21,477 | +0.01(+0.33%) |
Jan 03, 2020 | 3.050 | 3.060 | 3.010 | 3.010 | 19,665 | -0.02(-0.66%) |
Jan 02, 2020 | 3.030 | 3.070 | 3.030 | 3.030 | 17,805 | +0.01(+0.33%) |
Dec 31, 2019 | 3.020 | 3.020 | 3.020 | 0 | -0.02(-0.66%) | |
Dec 30, 2019 | 3.060 | 3.090 | 3.040 | 3.040 | 14,796 | -0.01(-0.33%) |
Dec 27, 2019 | 3.070 | 3.080 | 3.040 | 3.050 | 11,310 | -0.04(-1.29%) |
Dec 24, 2019 | 3.090 | 3.090 | 3.090 | 0 | -0.01(-0.32%) | |
Dec 23, 2019 | 3.110 | 3.130 | 3.090 | 3.100 | 13,650 | -0.03(-0.96%) |
Dec 20, 2019 | 3.010 | 3.180 | 3.010 | 3.130 | 96,214 | +0.08(+2.62%) |
Dec 19, 2019 | 3.030 | 3.090 | 3.030 | 3.050 | 35,789 | +0.01(+0.33%) |
Dec 18, 2019 | 3.100 | 3.120 | 3.040 | 3.040 | 53,258 | -0.09(-2.88%) |
Dec 17, 2019 | 3.150 | 3.150 | 3.120 | 3.130 | 36,021 | -0.02(-0.63%) |
Dec 16, 2019 | 3.120 | 3.190 | 3.120 | 3.150 | 32,980 | -0.01(-0.32%) |
Dec 13, 2019 | 3.160 | 3.190 | 3.140 | 3.160 | 24,809 | +0.00(+0.00%) |
Dec 12, 2019 | 3.150 | 3.200 | 3.150 | 3.160 | 21,385 | +0.01(+0.32%) |
Dec 11, 2019 | 3.110 | 3.170 | 3.110 | 3.150 | 32,527 | +0.04(+1.29%) |
Dec 10, 2019 | 3.140 | 3.180 | 3.110 | 3.110 | 46,300 | -0.09(-2.81%) |
Dec 09, 2019 | 3.160 | 3.210 | 3.160 | 3.200 | 36,437 | -0.03(-0.93%) |
Dec 06, 2019 | 3.110 | 3.230 | 3.110 | 3.230 | 65,089 | +0.14(+4.53%) |
Dec 05, 2019 | 3.060 | 3.130 | 3.060 | 3.090 | 12,964 | +0.02(+0.65%) |
Dec 04, 2019 | 3.080 | 3.090 | 3.050 | 3.070 | 30,815 | -0.01(-0.32%) |
Dec 03, 2019 | 3.070 | 3.140 | 3.070 | 3.080 | 17,209 | -0.05(-1.60%) |