Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.928 | 3.054 | 2.804 | 2.804 | 441,100 | +0.02(+0.88%) |
Feb 27, 2020 | 2.750 | 2.949 | 2.710 | 2.780 | 57,610 | +0.05(+1.83%) |
Feb 26, 2020 | 2.780 | 2.790 | 2.720 | 2.730 | 10,908 | -0.02(-0.63%) |
Feb 25, 2020 | 2.710 | 2.786 | 2.710 | 2.747 | 6,886 | +0.01(+0.27%) |
Feb 24, 2020 | 2.710 | 2.760 | 2.710 | 2.740 | 13,604 | -0.02(-0.72%) |
Feb 21, 2020 | 2.753 | 2.760 | 2.714 | 2.760 | 11,300 | +0.06(+2.22%) |
Feb 20, 2020 | 2.799 | 2.799 | 2.700 | 2.700 | 12,338 | -0.12(-4.26%) |
Feb 19, 2020 | 2.800 | 2.877 | 2.750 | 2.820 | 28,740 | +0.01(+0.36%) |
Feb 18, 2020 | 2.828 | 2.828 | 2.785 | 2.810 | 7,372 | -0.01(-0.36%) |
Feb 14, 2020 | 2.850 | 2.860 | 2.800 | 2.820 | 18,600 | +0.05(+1.81%) |
Feb 13, 2020 | 3.080 | 3.080 | 2.690 | 2.770 | 157,773 | -0.31(-10.21%) |
Feb 12, 2020 | 3.070 | 3.086 | 3.066 | 3.085 | 4,953 | +0.02(+0.82%) |
Feb 11, 2020 | 3.050 | 3.130 | 3.050 | 3.060 | 7,416 | -0.01(-0.33%) |
Feb 10, 2020 | 3.080 | 3.130 | 3.070 | 3.070 | 15,548 | -0.00(-0.01%) |
Feb 07, 2020 | 3.050 | 3.100 | 3.050 | 3.070 | 3,900 | +0.00(+0.01%) |
Feb 06, 2020 | 3.051 | 3.110 | 3.046 | 3.070 | 8,356 | -0.03(-0.97%) |
Feb 05, 2020 | 3.060 | 3.140 | 3.060 | 3.100 | 19,614 | +0.04(+1.47%) |
Feb 04, 2020 | 3.100 | 3.100 | 3.050 | 3.055 | 4,594 | +0.01(+0.16%) |
Feb 03, 2020 | 3.050 | 3.071 | 3.050 | 3.050 | 6,245 | +0.00(+0.00%) |
Jan 31, 2020 | 3.070 | 3.070 | 3.040 | 3.050 | 5,400 | +0.00(+0.01%) |
Jan 30, 2020 | 3.040 | 3.050 | 3.040 | 3.050 | 1,221 | +0.02(+0.55%) |
Jan 29, 2020 | 3.045 | 3.045 | 3.033 | 3.033 | 971 | +0.00(+0.10%) |
Jan 28, 2020 | 3.000 | 3.050 | 3.000 | 3.030 | 16,372 | +0.01(+0.33%) |
Jan 27, 2020 | 3.010 | 3.050 | 2.985 | 3.020 | 14,547 | +0.01(+0.33%) |
Jan 24, 2020 | 3.050 | 3.050 | 3.000 | 3.010 | 14,000 | -0.00(-0.16%) |
Jan 23, 2020 | 3.040 | 3.050 | 2.980 | 3.015 | 55,695 | -0.01(-0.18%) |
Jan 22, 2020 | 2.970 | 3.027 | 2.970 | 3.020 | 7,846 | +0.03(+1.00%) |
Jan 21, 2020 | 2.990 | 3.040 | 2.910 | 2.990 | 15,028 | +0.02(+0.67%) |
Jan 17, 2020 | 2.950 | 3.011 | 2.930 | 2.970 | 16,800 | +0.02(+0.68%) |
Jan 16, 2020 | 2.886 | 2.969 | 2.886 | 2.950 | 35,823 | +0.12(+4.24%) |
Jan 15, 2020 | 3.040 | 3.400 | 2.710 | 2.830 | 238,574 | -0.16(-5.35%) |
Jan 14, 2020 | 2.980 | 3.070 | 2.980 | 2.990 | 34,935 | -0.08(-2.60%) |
Jan 13, 2020 | 2.980 | 3.110 | 2.970 | 3.070 | 53,143 | +0.08(+2.67%) |
Jan 10, 2020 | 3.100 | 3.190 | 2.950 | 2.990 | 82,800 | -0.08(-2.61%) |
Jan 09, 2020 | 3.040 | 3.110 | 3.040 | 3.070 | 31,093 | +0.08(+2.85%) |
Jan 08, 2020 | 3.019 | 3.030 | 2.950 | 2.985 | 4,896 | -0.06(-2.13%) |
Jan 07, 2020 | 3.040 | 3.150 | 2.985 | 3.050 | 57,451 | +0.07(+2.39%) |
Jan 06, 2020 | 2.880 | 3.060 | 2.869 | 2.979 | 45,154 | +0.17(+6.00%) |
Jan 03, 2020 | 2.920 | 2.927 | 2.810 | 2.810 | 14,800 | -0.10(-3.44%) |
Jan 02, 2020 | 2.940 | 2.950 | 2.870 | 2.910 | 6,721 | -0.11(-3.77%) |
Dec 31, 2019 | 2.915 | 3.070 | 2.915 | 3.024 | 20,000 | +0.15(+5.37%) |
Dec 30, 2019 | 2.810 | 2.870 | 2.810 | 2.870 | 4,251 | +0.17(+6.30%) |
Dec 27, 2019 | 2.920 | 2.949 | 2.700 | 2.700 | 11,100 | -0.27(-9.09%) |
Dec 26, 2019 | 3.010 | 3.010 | 2.970 | 2.970 | 2,118 | -0.02(-0.67%) |
Dec 24, 2019 | 2.918 | 2.990 | 2.918 | 2.990 | 2,600 | +0.08(+2.75%) |
Dec 23, 2019 | 2.940 | 3.000 | 2.861 | 2.910 | 21,065 | -0.09(-3.00%) |
Dec 20, 2019 | 2.880 | 3.000 | 2.830 | 3.000 | 20,400 | +0.19(+6.76%) |
Dec 19, 2019 | 2.800 | 2.888 | 2.800 | 2.810 | 1,693 | +0.06(+2.18%) |
Dec 18, 2019 | 2.790 | 2.950 | 2.750 | 2.750 | 12,707 | +0.05(+1.85%) |
Dec 17, 2019 | 2.936 | 2.936 | 2.700 | 2.700 | 6,956 | -0.05(-1.81%) |
Dec 16, 2019 | 2.740 | 2.800 | 2.705 | 2.750 | 13,201 | +0.07(+2.60%) |
Dec 13, 2019 | 2.712 | 2.775 | 2.661 | 2.680 | 28,900 | +0.01(+0.37%) |
Dec 12, 2019 | 2.680 | 2.768 | 2.670 | 2.670 | 11,531 | -0.01(-0.37%) |
Dec 11, 2019 | 2.650 | 2.785 | 2.650 | 2.680 | 15,915 | +0.01(+0.26%) |
Dec 10, 2019 | 2.750 | 2.750 | 2.650 | 2.673 | 25,909 | -0.13(-4.71%) |
Dec 09, 2019 | 2.860 | 2.890 | 2.760 | 2.805 | 19,975 | -0.04(-1.58%) |
Dec 06, 2019 | 2.860 | 2.930 | 2.850 | 2.850 | 2,500 | -0.10(-3.39%) |
Dec 05, 2019 | 2.980 | 3.010 | 2.950 | 2.950 | 2,022 | +0.00(+0.00%) |
Dec 04, 2019 | 2.985 | 3.036 | 2.950 | 2.950 | 2,459 | -0.08(-2.64%) |
Dec 03, 2019 | 2.950 | 3.030 | 2.950 | 3.030 | 1,276 | +0.03(+1.01%) |