Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.500 | 2.576 | 2.459 | 2.562 | 39,232,188 | +0.00(+0.00%) |
Feb 27, 2020 | 2.569 | 2.713 | 2.552 | 2.562 | 18,304,066 | -0.08(-2.86%) |
Feb 26, 2020 | 2.774 | 2.843 | 2.623 | 2.637 | 25,606,420 | -0.11(-3.99%) |
Feb 25, 2020 | 2.911 | 2.918 | 2.733 | 2.747 | 23,083,814 | -0.15(-5.20%) |
Feb 24, 2020 | 2.822 | 2.911 | 2.795 | 2.897 | 11,600,254 | -0.10(-3.42%) |
Feb 21, 2020 | 2.959 | 3.048 | 2.932 | 3.000 | 14,093,823 | -0.05(-1.57%) |
Feb 20, 2020 | 3.130 | 3.144 | 3.028 | 3.048 | 14,134,030 | -0.18(-5.52%) |
Feb 19, 2020 | 3.137 | 3.261 | 3.137 | 3.226 | 22,465,642 | +0.03(+0.86%) |
Feb 18, 2020 | 3.192 | 3.233 | 3.151 | 3.199 | 12,940,267 | -0.07(-2.10%) |
Feb 14, 2020 | 3.308 | 3.308 | 3.206 | 3.267 | 8,093,948 | -0.05(-1.45%) |
Feb 13, 2020 | 3.295 | 3.363 | 3.261 | 3.315 | 9,501,066 | -0.01(-0.41%) |
Feb 12, 2020 | 3.370 | 3.404 | 3.308 | 3.329 | 10,518,166 | +0.02(+0.62%) |
Feb 11, 2020 | 3.213 | 3.363 | 3.199 | 3.308 | 17,115,744 | +0.14(+4.32%) |
Feb 10, 2020 | 3.219 | 3.247 | 3.137 | 3.171 | 19,779,622 | -0.05(-1.70%) |
Feb 07, 2020 | 3.295 | 3.315 | 3.213 | 3.226 | 33,900,944 | -0.18(-5.42%) |
Feb 06, 2020 | 3.452 | 3.558 | 3.387 | 3.411 | 46,271,916 | -0.03(-0.80%) |
Feb 05, 2020 | 3.473 | 3.493 | 3.425 | 3.439 | 7,863,235 | +0.02(+0.60%) |
Feb 04, 2020 | 3.391 | 3.418 | 3.370 | 3.418 | 14,257,117 | +0.14(+4.18%) |
Feb 03, 2020 | 3.240 | 3.302 | 3.240 | 3.281 | 10,103,271 | +0.08(+2.35%) |
Jan 31, 2020 | 3.213 | 3.237 | 3.178 | 3.206 | 13,844,035 | -0.12(-3.51%) |
Jan 30, 2020 | 3.158 | 3.322 | 3.130 | 3.322 | 28,450,690 | +0.06(+1.89%) |
Jan 29, 2020 | 3.240 | 3.281 | 3.213 | 3.261 | 15,681,556 | -0.04(-1.24%) |
Jan 28, 2020 | 3.302 | 3.322 | 3.247 | 3.302 | 11,348,085 | +0.05(+1.69%) |
Jan 27, 2020 | 3.295 | 3.350 | 3.233 | 3.247 | 31,980,056 | -0.29(-8.32%) |
Jan 24, 2020 | 3.651 | 3.660 | 3.500 | 3.541 | 19,150,752 | -0.10(-2.64%) |
Jan 23, 2020 | 3.521 | 3.644 | 3.507 | 3.637 | 16,569,015 | +0.08(+2.31%) |
Jan 22, 2020 | 3.548 | 3.596 | 3.487 | 3.555 | 16,616,236 | +0.01(+0.39%) |
Jan 21, 2020 | 3.576 | 3.589 | 3.487 | 3.541 | 23,806,998 | +0.02(+0.58%) |
Jan 17, 2020 | 3.466 | 3.541 | 3.445 | 3.521 | 19,968,294 | +0.08(+2.19%) |
Jan 16, 2020 | 3.439 | 3.459 | 3.384 | 3.445 | 27,849,254 | +0.01(+0.40%) |
Jan 15, 2020 | 3.528 | 3.528 | 3.404 | 3.432 | 13,436,345 | -0.08(-2.34%) |
Jan 14, 2020 | 3.582 | 3.603 | 3.500 | 3.514 | 15,825,378 | -0.08(-2.10%) |
Jan 13, 2020 | 3.507 | 3.610 | 3.500 | 3.589 | 13,392,615 | +0.12(+3.35%) |
Jan 10, 2020 | 3.466 | 3.541 | 3.449 | 3.473 | 21,575,784 | +0.05(+1.60%) |
Jan 09, 2020 | 3.432 | 3.463 | 3.384 | 3.418 | 8,724,751 | -0.05(-1.38%) |
Jan 08, 2020 | 3.432 | 3.514 | 3.432 | 3.466 | 9,139,980 | +0.02(+0.60%) |
Jan 07, 2020 | 3.370 | 3.473 | 3.350 | 3.445 | 16,196,642 | +0.05(+1.41%) |
Jan 06, 2020 | 3.356 | 3.418 | 3.315 | 3.398 | 20,265,696 | +0.00(+0.00%) |
Jan 03, 2020 | 3.418 | 3.456 | 3.350 | 3.398 | 24,214,396 | -0.09(-2.55%) |
Jan 02, 2020 | 3.480 | 3.507 | 3.439 | 3.487 | 14,106,527 | +0.13(+3.88%) |
Dec 31, 2019 | 3.343 | 3.363 | 3.315 | 3.356 | 3,249,725 | -0.01(-0.20%) |
Dec 30, 2019 | 3.370 | 3.404 | 3.329 | 3.363 | 10,487,761 | +0.06(+1.87%) |
Dec 27, 2019 | 3.329 | 3.353 | 3.288 | 3.302 | 13,030,436 | -0.01(-0.21%) |
Dec 26, 2019 | 3.254 | 3.308 | 3.254 | 3.308 | 8,062,430 | +0.08(+2.55%) |
Dec 24, 2019 | 3.206 | 3.243 | 3.206 | 3.226 | 1,653,768 | +0.01(+0.21%) |
Dec 23, 2019 | 3.199 | 3.233 | 3.165 | 3.219 | 7,237,860 | +0.06(+1.95%) |
Dec 20, 2019 | 3.171 | 3.185 | 3.137 | 3.158 | 17,487,056 | +0.11(+3.60%) |
Dec 19, 2019 | 3.021 | 3.096 | 3.014 | 3.048 | 22,225,118 | +0.07(+2.30%) |
Dec 18, 2019 | 3.014 | 3.048 | 2.966 | 2.980 | 13,001,155 | -0.03(-1.14%) |
Dec 17, 2019 | 3.014 | 3.076 | 3.000 | 3.014 | 9,516,214 | -0.01(-0.45%) |
Dec 16, 2019 | 3.096 | 3.103 | 3.021 | 3.028 | 10,979,377 | -0.01(-0.23%) |
Dec 13, 2019 | 2.980 | 3.048 | 2.973 | 3.034 | 20,081,726 | +0.06(+2.07%) |
Dec 12, 2019 | 2.904 | 2.987 | 2.897 | 2.973 | 9,313,074 | +0.07(+2.36%) |
Dec 11, 2019 | 2.911 | 2.939 | 2.891 | 2.904 | 10,293,335 | +0.01(+0.47%) |
Dec 10, 2019 | 2.870 | 2.925 | 2.836 | 2.891 | 19,614,192 | +0.06(+2.18%) |
Dec 09, 2019 | 2.877 | 2.897 | 2.822 | 2.829 | 18,450,876 | -0.03(-1.20%) |
Dec 06, 2019 | 2.808 | 2.918 | 2.802 | 2.863 | 15,983,073 | +0.07(+2.45%) |
Dec 05, 2019 | 2.781 | 2.815 | 2.747 | 2.795 | 12,237,726 | +0.01(+0.25%) |
Dec 04, 2019 | 2.774 | 2.822 | 2.760 | 2.788 | 10,329,848 | +0.03(+0.99%) |
Dec 03, 2019 | 2.774 | 2.795 | 2.740 | 2.760 | 13,083,697 | -0.03(-0.98%) |