Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.810 | 2.980 | 2.720 | 2.970 | 38,200 | +0.06(+2.06%) |
Feb 27, 2020 | 2.830 | 2.998 | 2.660 | 2.910 | 62,602 | +0.01(+0.34%) |
Feb 26, 2020 | 2.970 | 3.050 | 2.870 | 2.900 | 64,727 | -0.06(-2.03%) |
Feb 25, 2020 | 3.150 | 3.260 | 2.960 | 2.960 | 69,096 | -0.21(-6.62%) |
Feb 24, 2020 | 2.900 | 3.200 | 2.900 | 3.170 | 68,004 | -0.18(-5.37%) |
Feb 21, 2020 | 3.380 | 3.440 | 3.350 | 3.350 | 78,600 | -0.03(-0.89%) |
Feb 20, 2020 | 3.270 | 3.380 | 3.260 | 3.380 | 85,823 | +0.11(+3.36%) |
Feb 19, 2020 | 3.110 | 3.320 | 3.110 | 3.270 | 210,739 | +0.16(+5.14%) |
Feb 18, 2020 | 3.100 | 3.140 | 3.055 | 3.110 | 225,934 | +0.11(+3.67%) |
Feb 14, 2020 | 2.800 | 3.060 | 2.800 | 3.000 | 159,700 | +0.20(+7.14%) |
Feb 13, 2020 | 2.820 | 2.870 | 2.770 | 2.800 | 40,928 | -0.02(-0.71%) |
Feb 12, 2020 | 2.800 | 2.880 | 2.750 | 2.820 | 43,815 | +0.02(+0.71%) |
Feb 11, 2020 | 2.770 | 2.845 | 2.760 | 2.800 | 48,489 | +0.00(+0.00%) |
Feb 10, 2020 | 2.750 | 2.830 | 2.750 | 2.800 | 132,282 | +0.05(+1.82%) |
Feb 07, 2020 | 2.720 | 2.820 | 2.720 | 2.750 | 55,400 | +0.03(+1.10%) |
Feb 06, 2020 | 2.750 | 2.750 | 2.706 | 2.720 | 21,344 | +0.00(+0.00%) |
Feb 05, 2020 | 2.670 | 2.790 | 2.670 | 2.720 | 111,713 | +0.05(+1.87%) |
Feb 04, 2020 | 2.750 | 2.780 | 2.650 | 2.670 | 266,164 | -0.08(-2.91%) |
Feb 03, 2020 | 2.630 | 2.800 | 2.620 | 2.750 | 26,922 | +0.10(+3.77%) |
Jan 31, 2020 | 2.700 | 2.720 | 2.650 | 2.650 | 65,000 | -0.07(-2.57%) |
Jan 30, 2020 | 2.720 | 2.800 | 2.710 | 2.720 | 27,217 | -0.03(-1.09%) |
Jan 29, 2020 | 2.760 | 2.800 | 2.711 | 2.750 | 47,374 | -0.01(-0.36%) |
Jan 28, 2020 | 2.710 | 2.780 | 2.710 | 2.760 | 22,592 | +0.05(+1.85%) |
Jan 27, 2020 | 2.610 | 2.780 | 2.560 | 2.710 | 64,362 | +0.03(+1.12%) |
Jan 24, 2020 | 2.740 | 2.800 | 2.680 | 2.680 | 15,500 | -0.08(-2.90%) |
Jan 23, 2020 | 2.660 | 2.830 | 2.647 | 2.760 | 120,225 | +0.12(+4.55%) |
Jan 22, 2020 | 2.700 | 2.750 | 2.610 | 2.640 | 70,284 | +0.00(+0.00%) |
Jan 21, 2020 | 2.750 | 2.830 | 2.620 | 2.640 | 143,014 | -0.11(-4.00%) |
Jan 17, 2020 | 2.730 | 2.790 | 2.660 | 2.750 | 69,200 | +0.07(+2.61%) |
Jan 16, 2020 | 2.810 | 2.880 | 2.660 | 2.680 | 83,345 | -0.14(-4.96%) |
Jan 15, 2020 | 2.860 | 2.870 | 2.790 | 2.820 | 39,201 | -0.06(-2.08%) |
Jan 14, 2020 | 2.620 | 2.880 | 2.620 | 2.880 | 43,745 | +0.26(+9.92%) |
Jan 13, 2020 | 2.610 | 2.780 | 2.560 | 2.620 | 71,065 | +0.02(+0.77%) |
Jan 10, 2020 | 2.890 | 2.890 | 2.580 | 2.600 | 196,300 | -0.21(-7.47%) |
Jan 09, 2020 | 2.570 | 2.880 | 2.570 | 2.810 | 261,755 | +0.25(+9.77%) |
Jan 08, 2020 | 2.670 | 2.670 | 2.490 | 2.560 | 356,521 | -0.09(-3.40%) |
Jan 07, 2020 | 2.850 | 2.910 | 2.570 | 2.650 | 321,917 | -0.20(-7.02%) |
Jan 06, 2020 | 2.890 | 2.950 | 2.810 | 2.850 | 76,565 | -0.08(-2.73%) |
Jan 03, 2020 | 2.970 | 3.000 | 2.920 | 2.930 | 24,500 | -0.06(-2.01%) |
Jan 02, 2020 | 2.900 | 2.990 | 2.900 | 2.990 | 47,873 | +0.11(+3.82%) |
Dec 31, 2019 | 2.880 | 2.900 | 2.790 | 2.880 | 31,900 | +0.04(+1.41%) |
Dec 30, 2019 | 2.780 | 2.860 | 2.770 | 2.840 | 41,423 | +0.06(+2.16%) |
Dec 27, 2019 | 2.880 | 2.890 | 2.770 | 2.780 | 79,100 | -0.02(-0.71%) |
Dec 26, 2019 | 2.780 | 2.820 | 2.760 | 2.800 | 46,918 | +0.03(+1.08%) |
Dec 24, 2019 | 2.820 | 2.860 | 2.710 | 2.770 | 46,800 | -0.08(-2.81%) |
Dec 23, 2019 | 2.830 | 2.880 | 2.720 | 2.850 | 60,074 | +0.04(+1.42%) |
Dec 20, 2019 | 2.650 | 2.830 | 2.650 | 2.810 | 24,400 | +0.12(+4.46%) |
Dec 19, 2019 | 2.710 | 2.750 | 2.680 | 2.690 | 72,388 | -0.01(-0.37%) |
Dec 18, 2019 | 2.650 | 2.730 | 2.590 | 2.700 | 69,495 | +0.07(+2.47%) |
Dec 17, 2019 | 2.680 | 2.680 | 2.570 | 2.635 | 23,031 | -0.04(-1.31%) |
Dec 16, 2019 | 2.670 | 2.740 | 2.670 | 2.670 | 127,453 | -0.03(-1.11%) |
Dec 13, 2019 | 2.830 | 2.839 | 2.660 | 2.700 | 119,000 | -0.14(-4.93%) |
Dec 12, 2019 | 2.840 | 2.850 | 2.760 | 2.840 | 51,706 | +0.07(+2.53%) |
Dec 11, 2019 | 2.770 | 2.800 | 2.680 | 2.770 | 45,569 | -0.01(-0.36%) |
Dec 10, 2019 | 2.780 | 2.830 | 2.770 | 2.780 | 30,907 | -0.05(-1.80%) |
Dec 09, 2019 | 2.850 | 2.850 | 2.810 | 2.831 | 13,787 | +0.00(+0.04%) |
Dec 06, 2019 | 2.870 | 2.870 | 2.790 | 2.830 | 6,600 | -0.03(-1.05%) |
Dec 05, 2019 | 2.710 | 2.940 | 2.650 | 2.860 | 116,076 | +0.16(+5.93%) |
Dec 04, 2019 | 2.770 | 2.780 | 2.630 | 2.700 | 87,416 | -0.07(-2.53%) |
Dec 03, 2019 | 2.720 | 2.780 | 2.660 | 2.770 | 44,435 | +0.02(+0.73%) |