Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.720 | 2.975 | 2.720 | 2.910 | 99,800 | +0.06(+2.11%) |
Feb 27, 2020 | 2.880 | 2.880 | 2.650 | 2.850 | 66,942 | -0.08(-2.73%) |
Feb 26, 2020 | 2.930 | 2.930 | 2.930 | 207 | +0.00(+0.00%) | |
Feb 25, 2020 | 2.930 | 2.962 | 2.930 | 2.930 | 2,404 | -0.01(-0.34%) |
Feb 24, 2020 | 2.950 | 3.000 | 2.935 | 2.940 | 27,184 | -0.08(-2.81%) |
Feb 21, 2020 | 3.064 | 3.064 | 3.025 | 3.025 | 500 | +0.05(+1.77%) |
Feb 20, 2020 | 3.010 | 3.100 | 2.955 | 2.972 | 40,973 | -0.06(-1.90%) |
Feb 19, 2020 | 3.060 | 3.120 | 3.030 | 3.030 | 8,309 | -0.10(-3.19%) |
Feb 18, 2020 | 3.020 | 3.205 | 3.020 | 3.130 | 18,381 | +0.09(+2.96%) |
Feb 14, 2020 | 3.100 | 3.150 | 3.040 | 3.040 | 44,500 | -0.10(-3.18%) |
Feb 13, 2020 | 3.099 | 3.159 | 3.099 | 3.140 | 21,354 | -0.02(-0.63%) |
Feb 12, 2020 | 3.110 | 3.170 | 3.100 | 3.160 | 80,875 | -0.04(-1.25%) |
Feb 11, 2020 | 3.199 | 3.200 | 3.065 | 3.200 | 11,983 | +0.01(+0.16%) |
Feb 10, 2020 | 3.290 | 3.300 | 3.060 | 3.195 | 7,402 | -0.05(-1.39%) |
Feb 07, 2020 | 3.150 | 3.266 | 3.150 | 3.240 | 15,100 | +0.21(+6.93%) |
Feb 06, 2020 | 3.021 | 3.170 | 3.021 | 3.030 | 3,809 | -0.13(-3.99%) |
Feb 05, 2020 | 3.090 | 3.160 | 3.080 | 3.156 | 6,978 | +0.05(+1.49%) |
Feb 04, 2020 | 3.070 | 3.140 | 3.029 | 3.110 | 4,141 | +0.01(+0.31%) |
Feb 03, 2020 | 3.025 | 3.140 | 3.000 | 3.100 | 14,299 | +0.10(+3.33%) |
Jan 31, 2020 | 3.070 | 3.155 | 3.000 | 3.000 | 12,200 | -0.06(-1.96%) |
Jan 30, 2020 | 3.150 | 3.180 | 3.060 | 3.060 | 12,125 | -0.14(-4.38%) |
Jan 29, 2020 | 3.130 | 3.200 | 3.130 | 3.200 | 1,370 | -0.04(-1.23%) |
Jan 28, 2020 | 3.120 | 3.240 | 3.120 | 3.240 | 1,378 | +0.12(+3.85%) |
Jan 27, 2020 | 3.060 | 3.230 | 3.060 | 3.120 | 7,720 | -0.09(-2.80%) |
Jan 24, 2020 | 3.065 | 3.210 | 3.065 | 3.210 | 8,400 | +0.11(+3.55%) |
Jan 23, 2020 | 3.070 | 3.140 | 3.050 | 3.100 | 12,696 | +0.00(+0.00%) |
Jan 22, 2020 | 3.139 | 3.139 | 3.061 | 3.100 | 7,814 | +0.02(+0.65%) |
Jan 21, 2020 | 3.070 | 3.130 | 3.070 | 3.080 | 8,281 | +0.02(+0.65%) |
Jan 17, 2020 | 3.030 | 3.190 | 3.030 | 3.060 | 5,100 | -0.04(-1.29%) |
Jan 16, 2020 | 3.130 | 3.190 | 3.050 | 3.100 | 7,702 | +0.05(+1.64%) |
Jan 15, 2020 | 3.080 | 3.140 | 3.050 | 3.050 | 37,463 | +0.03(+0.99%) |
Jan 14, 2020 | 3.087 | 3.090 | 3.010 | 3.020 | 7,039 | -0.17(-5.33%) |
Jan 13, 2020 | 3.160 | 3.230 | 3.000 | 3.190 | 7,418 | -0.16(-4.78%) |
Jan 10, 2020 | 3.290 | 3.350 | 3.144 | 3.350 | 4,000 | +0.12(+3.72%) |
Jan 09, 2020 | 3.210 | 3.230 | 3.150 | 3.230 | 2,289 | +0.03(+0.94%) |
Jan 08, 2020 | 3.200 | 3.200 | 3.200 | 3.200 | 224 | -0.07(-2.23%) |
Jan 07, 2020 | 3.337 | 3.337 | 3.227 | 3.273 | 884 | -0.05(-1.42%) |
Jan 06, 2020 | 3.304 | 3.320 | 3.247 | 3.320 | 1,801 | -0.04(-1.19%) |
Jan 03, 2020 | 3.370 | 3.660 | 3.360 | 3.360 | 5,600 | -0.19(-5.35%) |
Jan 02, 2020 | 3.370 | 3.550 | 3.370 | 3.550 | 1,160 | +0.21(+6.29%) |
Dec 31, 2019 | 3.460 | 3.660 | 3.332 | 3.340 | 21,600 | -0.17(-4.84%) |
Dec 30, 2019 | 3.286 | 3.510 | 3.286 | 3.510 | 68,118 | +0.03(+0.86%) |
Dec 27, 2019 | 3.450 | 3.530 | 3.320 | 3.480 | 28,100 | -0.04(-1.00%) |
Dec 26, 2019 | 3.590 | 3.590 | 3.368 | 3.515 | 8,529 | +0.06(+1.88%) |
Dec 24, 2019 | 3.120 | 3.740 | 3.120 | 3.450 | 1,114,700 | +0.24(+7.48%) |
Dec 23, 2019 | 3.270 | 3.286 | 2.970 | 3.210 | 15,741 | +0.20(+6.64%) |
Dec 20, 2019 | 2.900 | 3.250 | 2.850 | 3.010 | 20,300 | +0.07(+2.38%) |
Dec 19, 2019 | 2.850 | 3.080 | 2.850 | 2.940 | 19,499 | -0.08(-2.65%) |
Dec 18, 2019 | 3.050 | 3.100 | 3.010 | 3.020 | 6,936 | -0.11(-3.51%) |
Dec 17, 2019 | 3.080 | 3.200 | 3.080 | 3.130 | 13,427 | -0.01(-0.22%) |
Dec 16, 2019 | 3.160 | 3.160 | 3.060 | 3.137 | 3,580 | -0.11(-3.48%) |
Dec 13, 2019 | 3.037 | 3.250 | 3.037 | 3.250 | 3,100 | +0.09(+2.85%) |
Dec 12, 2019 | 3.070 | 3.180 | 3.060 | 3.160 | 12,697 | +0.09(+2.93%) |
Dec 11, 2019 | 3.030 | 3.080 | 2.920 | 3.070 | 14,739 | -0.01(-0.32%) |
Dec 10, 2019 | 3.060 | 3.160 | 3.060 | 3.080 | 8,394 | +0.05(+1.65%) |
Dec 09, 2019 | 3.290 | 3.330 | 2.950 | 3.030 | 9,432 | -0.15(-4.72%) |
Dec 06, 2019 | 3.300 | 3.320 | 3.160 | 3.180 | 11,200 | +0.02(+0.63%) |
Dec 05, 2019 | 3.280 | 3.280 | 3.050 | 3.160 | 11,242 | -0.04(-1.25%) |
Dec 04, 2019 | 3.050 | 3.344 | 3.050 | 3.200 | 54,201 | +0.00(+0.00%) |
Dec 03, 2019 | 3.270 | 3.430 | 3.180 | 3.200 | 16,133 | -0.16(-4.76%) |