Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.810 | 2.850 | 2.680 | 2.790 | 716,958 | -0.17(-5.74%) |
Feb 27, 2020 | 3.090 | 3.140 | 2.940 | 2.960 | 254,385 | -0.19(-6.03%) |
Feb 26, 2020 | 3.170 | 3.200 | 3.140 | 3.150 | 146,878 | -0.03(-0.94%) |
Feb 25, 2020 | 3.290 | 3.290 | 3.180 | 3.180 | 250,089 | -0.12(-3.64%) |
Feb 24, 2020 | 3.290 | 3.330 | 3.250 | 3.300 | 407,267 | +0.00(+0.00%) |
Feb 21, 2020 | 3.210 | 3.320 | 3.210 | 3.300 | 261,116 | +0.07(+2.17%) |
Feb 20, 2020 | 3.170 | 3.240 | 3.150 | 3.230 | 158,332 | +0.04(+1.25%) |
Feb 19, 2020 | 3.190 | 3.210 | 3.160 | 3.190 | 165,259 | -0.01(-0.31%) |
Feb 18, 2020 | 3.100 | 3.210 | 3.090 | 3.200 | 255,631 | +0.10(+3.23%) |
Feb 14, 2020 | 3.100 | 3.100 | 3.100 | 0 | +0.06(+1.97%) | |
Feb 13, 2020 | 3.010 | 3.040 | 2.990 | 3.040 | 262,555 | +0.01(+0.33%) |
Feb 12, 2020 | 3.060 | 3.070 | 3.000 | 3.030 | 180,629 | -0.05(-1.62%) |
Feb 11, 2020 | 3.100 | 3.140 | 3.080 | 3.080 | 137,800 | +0.00(+0.00%) |
Feb 10, 2020 | 3.080 | 3.110 | 3.040 | 3.080 | 138,086 | -0.02(-0.65%) |
Feb 07, 2020 | 3.190 | 3.200 | 3.080 | 3.100 | 119,688 | -0.09(-2.82%) |
Feb 06, 2020 | 3.190 | 3.230 | 3.180 | 3.190 | 128,451 | +0.01(+0.31%) |
Feb 05, 2020 | 3.130 | 3.200 | 3.060 | 3.180 | 135,934 | +0.05(+1.60%) |
Feb 04, 2020 | 3.100 | 3.150 | 3.020 | 3.130 | 319,704 | +0.08(+2.62%) |
Feb 03, 2020 | 3.150 | 3.150 | 3.050 | 3.050 | 197,077 | -0.13(-4.09%) |
Jan 31, 2020 | 3.150 | 3.210 | 3.150 | 3.180 | 122,935 | +0.03(+0.95%) |
Jan 30, 2020 | 3.180 | 3.200 | 3.130 | 3.150 | 97,962 | -0.02(-0.63%) |
Jan 29, 2020 | 3.090 | 3.190 | 3.090 | 3.170 | 235,209 | +0.08(+2.59%) |
Jan 28, 2020 | 3.200 | 3.200 | 3.050 | 3.090 | 176,582 | -0.14(-4.33%) |
Jan 27, 2020 | 3.140 | 3.230 | 3.050 | 3.230 | 308,319 | +0.10(+3.19%) |
Jan 24, 2020 | 3.210 | 3.220 | 3.100 | 3.130 | 171,485 | -0.07(-2.19%) |
Jan 23, 2020 | 3.160 | 3.230 | 3.160 | 3.200 | 131,015 | +0.05(+1.59%) |
Jan 22, 2020 | 3.280 | 3.280 | 3.120 | 3.150 | 168,111 | -0.12(-3.67%) |
Jan 21, 2020 | 3.120 | 3.270 | 3.090 | 3.270 | 431,152 | +0.12(+3.81%) |
Jan 20, 2020 | 3.030 | 3.180 | 3.030 | 3.150 | 128,889 | +0.11(+3.62%) |
Jan 17, 2020 | 3.010 | 3.040 | 3.010 | 3.040 | 72,566 | +0.00(+0.00%) |
Jan 16, 2020 | 3.070 | 3.070 | 3.030 | 3.040 | 180,619 | -0.01(-0.33%) |
Jan 15, 2020 | 3.110 | 3.110 | 3.030 | 3.050 | 90,750 | -0.02(-0.65%) |
Jan 14, 2020 | 3.120 | 3.150 | 3.050 | 3.070 | 99,539 | -0.07(-2.23%) |
Jan 13, 2020 | 3.150 | 3.150 | 3.100 | 3.140 | 76,778 | -0.02(-0.63%) |
Jan 10, 2020 | 3.120 | 3.220 | 3.120 | 3.160 | 305,655 | +0.03(+0.96%) |
Jan 09, 2020 | 3.020 | 3.130 | 3.010 | 3.130 | 177,458 | +0.14(+4.68%) |
Jan 08, 2020 | 3.190 | 3.240 | 2.980 | 2.990 | 420,729 | -0.17(-5.38%) |
Jan 07, 2020 | 3.100 | 3.170 | 3.100 | 3.160 | 209,563 | +0.07(+2.27%) |
Jan 06, 2020 | 3.060 | 3.090 | 3.030 | 3.090 | 128,628 | +0.08(+2.66%) |
Jan 03, 2020 | 3.000 | 3.040 | 2.990 | 3.010 | 379,896 | +0.02(+0.67%) |
Jan 02, 2020 | 2.990 | 3.000 | 2.960 | 2.990 | 404,683 | +0.01(+0.34%) |
Dec 31, 2019 | 2.980 | 2.980 | 2.980 | 0 | +0.05(+1.71%) | |
Dec 30, 2019 | 2.990 | 3.010 | 2.930 | 2.930 | 260,783 | -0.03(-1.01%) |
Dec 27, 2019 | 2.950 | 2.970 | 2.930 | 2.960 | 127,556 | +0.06(+2.07%) |
Dec 24, 2019 | 2.900 | 2.900 | 2.900 | 0 | +0.01(+0.35%) | |
Dec 23, 2019 | 2.950 | 2.960 | 2.890 | 2.890 | 198,363 | -0.06(-2.03%) |
Dec 20, 2019 | 2.950 | 2.970 | 2.930 | 2.950 | 124,957 | -0.02(-0.67%) |
Dec 19, 2019 | 2.950 | 2.980 | 2.950 | 2.970 | 98,780 | +0.04(+1.37%) |
Dec 18, 2019 | 2.970 | 2.980 | 2.930 | 2.930 | 215,284 | -0.04(-1.35%) |
Dec 17, 2019 | 3.000 | 3.040 | 2.960 | 2.970 | 178,646 | -0.01(-0.34%) |
Dec 16, 2019 | 2.960 | 3.020 | 2.960 | 2.980 | 159,319 | +0.04(+1.36%) |
Dec 13, 2019 | 2.970 | 2.970 | 2.900 | 2.940 | 142,710 | +0.00(+0.00%) |
Dec 12, 2019 | 2.950 | 3.030 | 2.940 | 2.940 | 225,615 | +0.02(+0.68%) |
Dec 11, 2019 | 2.950 | 2.960 | 2.920 | 2.920 | 234,258 | -0.01(-0.34%) |
Dec 10, 2019 | 2.960 | 2.970 | 2.930 | 2.930 | 337,495 | -0.07(-2.33%) |
Dec 09, 2019 | 3.030 | 3.030 | 2.990 | 3.000 | 202,488 | -0.02(-0.66%) |
Dec 06, 2019 | 3.060 | 3.080 | 3.000 | 3.020 | 207,010 | -0.04(-1.31%) |
Dec 05, 2019 | 3.070 | 3.070 | 2.990 | 3.060 | 288,898 | +0.11(+3.73%) |
Dec 04, 2019 | 2.900 | 2.950 | 2.870 | 2.950 | 185,574 | +0.05(+1.72%) |
Dec 03, 2019 | 2.870 | 2.910 | 2.850 | 2.900 | 254,832 | +0.03(+1.05%) |