Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.957 | 3.057 | 2.778 | 2.911 | 82,002 | -0.08(-2.76%) |
Feb 27, 2020 | 3.039 | 3.150 | 2.966 | 2.994 | 112,805 | -0.06(-2.10%) |
Feb 26, 2020 | 2.994 | 3.113 | 2.911 | 3.058 | 76,897 | +0.06(+2.15%) |
Feb 25, 2020 | 2.966 | 3.039 | 2.938 | 2.994 | 118,607 | +0.02(+0.62%) |
Feb 24, 2020 | 2.957 | 3.040 | 2.938 | 2.975 | 82,877 | -0.09(-2.99%) |
Feb 21, 2020 | 3.159 | 3.186 | 2.997 | 3.067 | 83,309 | -0.03(-0.89%) |
Feb 20, 2020 | 3.159 | 3.205 | 3.039 | 3.095 | 38,747 | -0.08(-2.60%) |
Feb 19, 2020 | 3.150 | 3.186 | 3.121 | 3.177 | 33,794 | +0.06(+1.76%) |
Feb 18, 2020 | 3.085 | 3.214 | 3.085 | 3.122 | 45,370 | +0.02(+0.59%) |
Feb 14, 2020 | 3.251 | 3.260 | 3.095 | 3.104 | 50,094 | -0.16(-4.79%) |
Feb 13, 2020 | 3.398 | 3.398 | 3.214 | 3.260 | 109,674 | -0.14(-4.05%) |
Feb 12, 2020 | 3.214 | 3.456 | 3.205 | 3.398 | 171,736 | +0.23(+7.25%) |
Feb 11, 2020 | 3.030 | 3.209 | 3.003 | 3.168 | 100,698 | +0.17(+5.50%) |
Feb 10, 2020 | 2.746 | 3.140 | 2.746 | 3.003 | 172,521 | +0.27(+9.73%) |
Feb 07, 2020 | 2.727 | 2.755 | 2.691 | 2.736 | 86,141 | +0.03(+1.02%) |
Feb 06, 2020 | 2.709 | 2.746 | 2.672 | 2.709 | 100,375 | +0.03(+1.03%) |
Feb 05, 2020 | 2.635 | 2.709 | 2.635 | 2.681 | 59,365 | +0.07(+2.82%) |
Feb 04, 2020 | 2.580 | 2.663 | 2.580 | 2.608 | 82,665 | +0.03(+1.07%) |
Feb 03, 2020 | 2.498 | 2.626 | 2.481 | 2.580 | 97,096 | +0.10(+4.07%) |
Jan 31, 2020 | 2.562 | 2.576 | 2.470 | 2.479 | 129,374 | -0.08(-3.23%) |
Jan 30, 2020 | 2.507 | 2.580 | 2.470 | 2.562 | 94,988 | +0.04(+1.45%) |
Jan 29, 2020 | 2.571 | 2.590 | 2.479 | 2.525 | 72,437 | -0.05(-1.79%) |
Jan 28, 2020 | 2.608 | 2.617 | 2.553 | 2.571 | 90,853 | -0.04(-1.41%) |
Jan 27, 2020 | 2.626 | 2.681 | 2.580 | 2.608 | 131,532 | +0.07(+2.90%) |
Jan 24, 2020 | 2.516 | 2.608 | 2.507 | 2.534 | 95,942 | +0.03(+1.10%) |
Jan 23, 2020 | 2.488 | 2.571 | 2.479 | 2.507 | 90,793 | -0.04(-1.44%) |
Jan 22, 2020 | 2.672 | 2.672 | 2.479 | 2.544 | 190,806 | -0.21(-7.67%) |
Jan 21, 2020 | 2.544 | 2.828 | 2.544 | 2.755 | 149,270 | +0.18(+7.14%) |
Jan 17, 2020 | 2.507 | 2.709 | 2.488 | 2.571 | 162,480 | +0.09(+3.70%) |
Jan 16, 2020 | 2.397 | 2.488 | 2.387 | 2.479 | 110,399 | +0.10(+4.25%) |
Jan 15, 2020 | 2.397 | 2.406 | 2.342 | 2.378 | 57,935 | -0.01(-0.38%) |
Jan 14, 2020 | 2.305 | 2.397 | 2.305 | 2.387 | 60,148 | +0.05(+2.16%) |
Jan 13, 2020 | 2.351 | 2.369 | 2.286 | 2.337 | 91,075 | +0.00(+0.20%) |
Jan 10, 2020 | 2.424 | 2.424 | 2.314 | 2.332 | 133,948 | -0.10(-4.15%) |
Jan 09, 2020 | 2.544 | 2.562 | 2.415 | 2.433 | 122,327 | -0.06(-2.57%) |
Jan 08, 2020 | 2.452 | 2.571 | 2.450 | 2.498 | 273,143 | +0.09(+3.82%) |
Jan 07, 2020 | 2.443 | 2.461 | 2.369 | 2.406 | 56,780 | -0.03(-1.13%) |
Jan 06, 2020 | 2.406 | 2.507 | 2.406 | 2.433 | 65,219 | -0.01(-0.38%) |
Jan 03, 2020 | 2.351 | 2.456 | 2.342 | 2.443 | 40,184 | +0.09(+3.91%) |
Jan 02, 2020 | 2.323 | 2.369 | 2.268 | 2.351 | 85,816 | +0.03(+1.19%) |
Dec 31, 2019 | 2.140 | 2.337 | 2.140 | 2.323 | 114,782 | +0.17(+8.12%) |
Dec 30, 2019 | 2.121 | 2.195 | 2.112 | 2.149 | 81,946 | +0.03(+1.30%) |
Dec 27, 2019 | 2.094 | 2.231 | 2.094 | 2.121 | 142,334 | +0.04(+1.76%) |
Dec 26, 2019 | 2.149 | 2.158 | 2.075 | 2.084 | 139,842 | -0.06(-2.99%) |
Dec 24, 2019 | 2.204 | 2.231 | 2.094 | 2.149 | 131,552 | -0.05(-2.09%) |
Dec 23, 2019 | 2.185 | 2.213 | 2.112 | 2.195 | 113,769 | -0.01(-0.42%) |
Dec 20, 2019 | 2.185 | 2.244 | 2.185 | 2.204 | 168,034 | +0.02(+0.84%) |
Dec 19, 2019 | 2.231 | 2.241 | 2.158 | 2.185 | 83,388 | -0.04(-1.65%) |
Dec 18, 2019 | 2.176 | 2.231 | 2.146 | 2.222 | 40,636 | +0.06(+2.54%) |
Dec 17, 2019 | 2.167 | 2.204 | 2.149 | 2.167 | 71,902 | +0.01(+0.43%) |
Dec 16, 2019 | 2.112 | 2.204 | 2.043 | 2.158 | 98,508 | +0.05(+2.17%) |
Dec 13, 2019 | 2.130 | 2.158 | 2.084 | 2.112 | 30,274 | -0.02(-0.86%) |
Dec 12, 2019 | 2.094 | 2.140 | 2.066 | 2.130 | 58,184 | +0.03(+1.31%) |
Dec 11, 2019 | 2.048 | 2.103 | 2.025 | 2.103 | 144,468 | +0.05(+2.23%) |
Dec 10, 2019 | 2.066 | 2.094 | 2.011 | 2.057 | 81,931 | +0.00(+0.00%) |
Dec 09, 2019 | 2.066 | 2.115 | 2.048 | 2.057 | 93,789 | -0.04(-1.75%) |
Dec 06, 2019 | 2.167 | 2.167 | 2.094 | 2.094 | 101,278 | -0.07(-3.39%) |
Dec 05, 2019 | 2.176 | 2.195 | 2.158 | 2.167 | 25,217 | -0.03(-1.26%) |
Dec 04, 2019 | 2.222 | 2.231 | 2.195 | 2.195 | 32,318 | -0.03(-1.24%) |
Dec 03, 2019 | 2.231 | 2.241 | 2.213 | 2.222 | 33,868 | -0.02(-0.82%) |