Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.030 | 3.118 | 2.923 | 3.030 | 71,324 | -0.08(-2.66%) |
Feb 27, 2020 | 3.167 | 3.186 | 3.030 | 3.113 | 23,868 | -0.09(-2.89%) |
Feb 26, 2020 | 3.362 | 3.394 | 3.138 | 3.206 | 39,850 | -0.17(-4.91%) |
Feb 25, 2020 | 3.479 | 3.508 | 3.362 | 3.372 | 32,762 | +0.04(+1.17%) |
Feb 24, 2020 | 3.742 | 3.771 | 3.333 | 3.333 | 76,796 | -0.45(-11.86%) |
Feb 21, 2020 | 3.771 | 3.829 | 3.771 | 3.781 | 6,670 | +0.00(+0.00%) |
Feb 20, 2020 | 3.729 | 3.868 | 3.729 | 3.781 | 22,132 | +0.04(+1.04%) |
Feb 19, 2020 | 3.859 | 3.859 | 3.713 | 3.742 | 37,225 | -0.01(-0.34%) |
Feb 18, 2020 | 3.888 | 3.898 | 3.752 | 3.755 | 43,489 | -0.14(-3.67%) |
Feb 14, 2020 | 3.937 | 3.937 | 3.820 | 3.898 | 33,250 | -0.04(-0.99%) |
Feb 13, 2020 | 3.849 | 3.946 | 3.849 | 3.937 | 38,084 | +0.10(+2.54%) |
Feb 12, 2020 | 3.878 | 3.878 | 3.761 | 3.839 | 22,945 | +0.00(+0.00%) |
Feb 11, 2020 | 3.898 | 3.898 | 3.761 | 3.839 | 27,418 | +0.04(+1.03%) |
Feb 10, 2020 | 3.849 | 3.985 | 3.761 | 3.800 | 38,992 | +0.00(+0.00%) |
Feb 07, 2020 | 3.761 | 3.871 | 3.761 | 3.800 | 27,195 | +0.04(+1.04%) |
Feb 06, 2020 | 3.907 | 3.937 | 3.722 | 3.761 | 19,071 | -0.08(-2.03%) |
Feb 05, 2020 | 3.810 | 3.878 | 3.771 | 3.839 | 26,979 | +0.06(+1.47%) |
Feb 04, 2020 | 3.995 | 4.044 | 3.742 | 3.784 | 58,203 | -0.13(-3.41%) |
Feb 03, 2020 | 3.752 | 3.966 | 3.644 | 3.917 | 77,330 | +0.21(+5.79%) |
Jan 31, 2020 | 3.703 | 3.703 | 3.615 | 3.703 | 27,400 | -0.03(-0.91%) |
Jan 30, 2020 | 3.791 | 3.791 | 3.644 | 3.737 | 31,699 | -0.04(-1.16%) |
Jan 29, 2020 | 3.674 | 3.878 | 3.674 | 3.781 | 52,246 | +0.16(+4.30%) |
Jan 28, 2020 | 3.449 | 3.635 | 3.430 | 3.625 | 48,832 | +0.18(+5.08%) |
Jan 27, 2020 | 3.566 | 3.566 | 3.410 | 3.449 | 30,889 | -0.11(-3.01%) |
Jan 24, 2020 | 3.576 | 3.576 | 3.430 | 3.557 | 31,095 | +0.01(+0.27%) |
Jan 23, 2020 | 3.683 | 3.752 | 3.522 | 3.547 | 46,881 | -0.11(-2.93%) |
Jan 22, 2020 | 3.401 | 3.742 | 3.381 | 3.654 | 131,797 | +0.31(+9.33%) |
Jan 21, 2020 | 3.264 | 3.391 | 3.225 | 3.342 | 33,666 | +0.07(+2.08%) |
Jan 17, 2020 | 3.225 | 3.284 | 3.206 | 3.274 | 8,723 | +0.05(+1.51%) |
Jan 16, 2020 | 3.255 | 3.294 | 3.216 | 3.225 | 20,938 | +0.01(+0.30%) |
Jan 15, 2020 | 3.177 | 3.225 | 3.167 | 3.216 | 29,550 | +0.03(+0.92%) |
Jan 14, 2020 | 3.138 | 3.186 | 3.108 | 3.186 | 18,565 | +0.09(+2.83%) |
Jan 13, 2020 | 3.118 | 3.138 | 3.079 | 3.099 | 18,211 | +0.02(+0.63%) |
Jan 10, 2020 | 3.128 | 3.208 | 3.069 | 3.079 | 20,935 | -0.04(-1.25%) |
Jan 09, 2020 | 3.196 | 3.313 | 3.118 | 3.118 | 42,872 | -0.11(-3.32%) |
Jan 08, 2020 | 3.235 | 3.362 | 3.177 | 3.225 | 33,422 | +0.01(+0.30%) |
Jan 07, 2020 | 3.118 | 3.216 | 3.079 | 3.216 | 38,370 | +0.16(+5.10%) |
Jan 06, 2020 | 3.069 | 3.100 | 3.021 | 3.060 | 15,291 | +0.01(+0.32%) |
Jan 03, 2020 | 3.069 | 3.118 | 3.040 | 3.050 | 26,887 | -0.01(-0.32%) |
Jan 02, 2020 | 3.011 | 3.089 | 3.011 | 3.060 | 16,029 | +0.05(+1.62%) |
Dec 31, 2019 | 3.040 | 3.099 | 3.011 | 3.011 | 38,381 | -0.02(-0.64%) |
Dec 30, 2019 | 3.001 | 3.050 | 2.923 | 3.030 | 23,469 | +0.06(+1.97%) |
Dec 27, 2019 | 2.934 | 3.020 | 2.934 | 2.972 | 45,999 | +0.01(+0.32%) |
Dec 26, 2019 | 2.953 | 3.016 | 2.914 | 2.962 | 52,709 | +0.04(+1.31%) |
Dec 24, 2019 | 2.953 | 2.953 | 2.914 | 2.924 | 25,868 | +0.01(+0.49%) |
Dec 23, 2019 | 2.895 | 2.924 | 2.876 | 2.910 | 26,061 | +0.03(+1.17%) |
Dec 20, 2019 | 2.780 | 2.895 | 2.771 | 2.876 | 61,854 | +0.07(+2.39%) |
Dec 19, 2019 | 2.761 | 2.828 | 2.732 | 2.809 | 44,989 | +0.05(+1.94%) |
Dec 18, 2019 | 2.837 | 2.838 | 2.713 | 2.755 | 69,400 | -0.07(-2.57%) |
Dec 17, 2019 | 2.876 | 2.876 | 2.780 | 2.828 | 67,951 | -0.05(-1.67%) |
Dec 16, 2019 | 2.895 | 2.895 | 2.828 | 2.876 | 13,062 | +0.01(+0.33%) |
Dec 13, 2019 | 2.905 | 2.934 | 2.857 | 2.867 | 13,455 | -0.04(-1.32%) |
Dec 12, 2019 | 2.867 | 2.905 | 2.847 | 2.905 | 5,908 | +0.05(+1.68%) |
Dec 11, 2019 | 2.876 | 2.876 | 2.828 | 2.857 | 10,306 | +0.01(+0.34%) |
Dec 10, 2019 | 2.914 | 2.914 | 2.819 | 2.847 | 17,821 | -0.06(-1.98%) |
Dec 09, 2019 | 2.905 | 2.951 | 2.905 | 2.905 | 17,423 | +0.01(+0.33%) |
Dec 06, 2019 | 2.895 | 2.914 | 2.886 | 2.895 | 10,535 | +0.01(+0.34%) |
Dec 05, 2019 | 2.819 | 2.886 | 2.819 | 2.886 | 10,744 | +0.05(+1.69%) |
Dec 04, 2019 | 2.751 | 2.857 | 2.732 | 2.838 | 37,767 | +0.09(+3.14%) |
Dec 03, 2019 | 2.723 | 2.751 | 2.704 | 2.751 | 22,969 | +0.04(+1.41%) |