Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.750 | 2.950 | 2.650 | 2.820 | 23,400 | +0.06(+2.17%) |
Feb 27, 2020 | 2.820 | 3.090 | 2.750 | 2.760 | 12,429 | -0.05(-1.78%) |
Feb 26, 2020 | 2.800 | 3.100 | 2.800 | 2.810 | 18,664 | +0.04(+1.44%) |
Feb 25, 2020 | 3.080 | 3.100 | 2.770 | 2.770 | 13,824 | -0.25(-8.28%) |
Feb 24, 2020 | 3.000 | 3.120 | 2.980 | 3.020 | 20,529 | -0.10(-3.21%) |
Feb 21, 2020 | 3.100 | 3.450 | 3.100 | 3.120 | 12,800 | -0.13(-4.00%) |
Feb 20, 2020 | 3.230 | 3.320 | 3.060 | 3.250 | 9,776 | +0.11(+3.50%) |
Feb 19, 2020 | 3.120 | 3.310 | 3.110 | 3.140 | 9,056 | -0.08(-2.48%) |
Feb 18, 2020 | 3.130 | 3.360 | 3.130 | 3.220 | 9,714 | +0.12(+3.87%) |
Feb 14, 2020 | 3.300 | 3.300 | 3.060 | 3.100 | 12,200 | -0.08(-2.52%) |
Feb 13, 2020 | 3.440 | 3.440 | 3.090 | 3.180 | 17,479 | +0.20(+6.71%) |
Feb 12, 2020 | 3.490 | 3.490 | 2.977 | 2.980 | 41,667 | -0.33(-9.97%) |
Feb 11, 2020 | 3.420 | 3.500 | 3.300 | 3.310 | 26,766 | -0.08(-2.36%) |
Feb 10, 2020 | 3.450 | 3.520 | 3.325 | 3.390 | 8,569 | -0.07(-2.02%) |
Feb 07, 2020 | 3.630 | 3.643 | 3.280 | 3.460 | 13,900 | -0.17(-4.68%) |
Feb 06, 2020 | 3.630 | 3.750 | 3.620 | 3.630 | 30,410 | +0.06(+1.68%) |
Feb 05, 2020 | 3.720 | 3.730 | 3.550 | 3.570 | 10,866 | -0.08(-2.33%) |
Feb 04, 2020 | 3.690 | 3.735 | 3.630 | 3.655 | 19,692 | +0.02(+0.69%) |
Feb 03, 2020 | 3.580 | 3.680 | 3.580 | 3.630 | 10,919 | +0.10(+2.83%) |
Jan 31, 2020 | 3.600 | 3.670 | 3.530 | 3.530 | 20,000 | -0.04(-1.12%) |
Jan 30, 2020 | 3.490 | 3.685 | 3.490 | 3.570 | 3,624 | +0.01(+0.28%) |
Jan 29, 2020 | 3.510 | 3.760 | 3.510 | 3.560 | 9,444 | -0.04(-1.11%) |
Jan 28, 2020 | 3.570 | 3.809 | 3.500 | 3.600 | 17,862 | +0.04(+1.12%) |
Jan 27, 2020 | 3.700 | 3.710 | 3.540 | 3.560 | 18,112 | -0.22(-5.82%) |
Jan 24, 2020 | 3.810 | 3.830 | 3.660 | 3.780 | 30,500 | +0.06(+1.61%) |
Jan 23, 2020 | 3.780 | 3.890 | 3.720 | 3.720 | 27,555 | -0.03(-0.80%) |
Jan 22, 2020 | 3.653 | 3.760 | 3.653 | 3.750 | 5,325 | +0.06(+1.63%) |
Jan 21, 2020 | 3.680 | 3.690 | 3.490 | 3.690 | 23,145 | +0.00(+0.00%) |
Jan 17, 2020 | 3.460 | 3.690 | 3.460 | 3.690 | 13,800 | +0.30(+8.85%) |
Jan 16, 2020 | 3.540 | 3.690 | 3.330 | 3.390 | 89,986 | -0.07(-2.02%) |
Jan 15, 2020 | 3.490 | 3.700 | 3.450 | 3.460 | 27,391 | -0.03(-0.86%) |
Jan 14, 2020 | 3.600 | 3.700 | 3.490 | 3.490 | 15,314 | -0.09(-2.51%) |
Jan 13, 2020 | 3.390 | 3.690 | 3.370 | 3.580 | 31,140 | +0.11(+3.17%) |
Jan 10, 2020 | 3.440 | 3.490 | 3.340 | 3.470 | 15,100 | +0.14(+4.20%) |
Jan 09, 2020 | 3.260 | 3.560 | 3.250 | 3.330 | 5,912 | +0.03(+0.91%) |
Jan 08, 2020 | 3.300 | 3.380 | 3.240 | 3.300 | 5,908 | +0.00(+0.00%) |
Jan 07, 2020 | 3.250 | 3.410 | 3.250 | 3.300 | 17,653 | -0.05(-1.49%) |
Jan 06, 2020 | 3.270 | 3.360 | 3.240 | 3.350 | 18,291 | -0.08(-2.33%) |
Jan 03, 2020 | 3.250 | 3.640 | 3.250 | 3.430 | 30,500 | +0.09(+2.69%) |
Jan 02, 2020 | 3.320 | 3.450 | 3.030 | 3.340 | 40,174 | +0.12(+3.73%) |
Dec 31, 2019 | 3.200 | 3.400 | 3.069 | 3.220 | 33,800 | +0.07(+2.22%) |
Dec 30, 2019 | 3.270 | 3.280 | 3.090 | 3.150 | 12,407 | -0.12(-3.67%) |
Dec 27, 2019 | 3.410 | 3.470 | 3.220 | 3.270 | 21,900 | -0.21(-6.03%) |
Dec 26, 2019 | 3.080 | 3.490 | 3.080 | 3.480 | 10,796 | +0.24(+7.41%) |
Dec 24, 2019 | 3.100 | 3.240 | 3.060 | 3.240 | 13,000 | +0.11(+3.51%) |
Dec 23, 2019 | 3.260 | 3.344 | 3.030 | 3.130 | 30,303 | -0.20(-6.01%) |
Dec 20, 2019 | 3.600 | 3.610 | 3.200 | 3.330 | 54,500 | -0.22(-6.20%) |
Dec 19, 2019 | 3.580 | 3.615 | 3.340 | 3.550 | 22,733 | -0.05(-1.39%) |
Dec 18, 2019 | 3.640 | 3.700 | 3.600 | 3.600 | 34,486 | -0.05(-1.37%) |
Dec 17, 2019 | 3.640 | 3.739 | 3.580 | 3.650 | 16,062 | +0.05(+1.53%) |
Dec 16, 2019 | 3.710 | 3.840 | 3.540 | 3.595 | 67,835 | -0.15(-4.13%) |
Dec 13, 2019 | 3.620 | 3.760 | 3.620 | 3.750 | 20,400 | +0.00(+0.00%) |
Dec 12, 2019 | 3.620 | 3.850 | 3.620 | 3.750 | 30,146 | +0.02(+0.54%) |
Dec 11, 2019 | 3.890 | 3.940 | 3.470 | 3.730 | 24,818 | -0.04(-1.06%) |
Dec 10, 2019 | 3.750 | 3.850 | 3.550 | 3.770 | 27,527 | +0.05(+1.34%) |
Dec 09, 2019 | 3.840 | 3.840 | 3.690 | 3.720 | 29,798 | +0.03(+0.81%) |
Dec 06, 2019 | 4.000 | 4.030 | 3.670 | 3.690 | 81,400 | -0.23(-5.87%) |
Dec 05, 2019 | 3.630 | 3.970 | 3.610 | 3.920 | 44,468 | +0.31(+8.59%) |
Dec 04, 2019 | 3.340 | 3.830 | 3.212 | 3.610 | 68,021 | +0.36(+11.08%) |
Dec 03, 2019 | 2.970 | 3.560 | 2.970 | 3.250 | 16,778 | +0.29(+9.80%) |