Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.700 | 3.184 | 2.470 | 2.780 | 440,600 | +0.06(+2.21%) |
Feb 27, 2020 | 3.050 | 3.050 | 2.440 | 2.720 | 189,637 | -0.31(-10.23%) |
Feb 26, 2020 | 3.130 | 3.130 | 2.900 | 3.030 | 72,084 | +0.13(+4.49%) |
Feb 25, 2020 | 3.260 | 3.426 | 2.850 | 2.900 | 134,328 | -0.26(-8.23%) |
Feb 24, 2020 | 3.380 | 3.500 | 3.160 | 3.160 | 120,523 | -0.26(-7.74%) |
Feb 21, 2020 | 3.440 | 3.500 | 3.310 | 3.425 | 139,200 | -0.02(-0.44%) |
Feb 20, 2020 | 3.390 | 3.450 | 3.340 | 3.440 | 147,587 | +0.12(+3.61%) |
Feb 19, 2020 | 3.170 | 3.500 | 3.170 | 3.320 | 205,968 | +0.12(+3.75%) |
Feb 18, 2020 | 3.150 | 3.240 | 3.110 | 3.200 | 116,864 | +0.09(+2.83%) |
Feb 14, 2020 | 3.180 | 3.251 | 3.080 | 3.112 | 112,500 | -0.07(-2.14%) |
Feb 13, 2020 | 3.140 | 3.230 | 3.140 | 3.180 | 27,464 | +0.04(+1.27%) |
Feb 12, 2020 | 3.180 | 3.250 | 3.110 | 3.140 | 71,607 | -0.04(-1.26%) |
Feb 11, 2020 | 3.110 | 3.247 | 3.100 | 3.180 | 66,189 | +0.02(+0.63%) |
Feb 10, 2020 | 3.410 | 3.410 | 3.070 | 3.160 | 185,713 | -0.38(-10.73%) |
Feb 07, 2020 | 3.780 | 4.100 | 3.470 | 3.540 | 946,100 | -0.07(-1.94%) |
Feb 06, 2020 | 3.250 | 3.650 | 3.160 | 3.610 | 470,272 | +0.37(+11.42%) |
Feb 05, 2020 | 3.050 | 3.360 | 3.050 | 3.240 | 127,998 | +0.21(+6.93%) |
Feb 04, 2020 | 3.050 | 3.150 | 2.860 | 3.030 | 218,295 | -0.03(-0.98%) |
Feb 03, 2020 | 2.990 | 3.090 | 2.970 | 3.060 | 51,987 | +0.07(+2.34%) |
Jan 31, 2020 | 2.850 | 3.060 | 2.850 | 2.990 | 133,900 | +0.09(+3.10%) |
Jan 30, 2020 | 2.940 | 2.960 | 2.800 | 2.900 | 70,968 | -0.07(-2.36%) |
Jan 29, 2020 | 2.960 | 3.000 | 2.850 | 2.970 | 63,683 | +0.01(+0.34%) |
Jan 28, 2020 | 2.960 | 3.030 | 2.900 | 2.960 | 75,375 | +0.03(+1.02%) |
Jan 27, 2020 | 3.150 | 3.260 | 2.840 | 2.930 | 127,932 | -0.27(-8.44%) |
Jan 24, 2020 | 3.440 | 3.480 | 3.130 | 3.200 | 194,600 | -0.26(-7.51%) |
Jan 23, 2020 | 3.490 | 3.540 | 3.380 | 3.460 | 173,345 | -0.01(-0.29%) |
Jan 22, 2020 | 3.480 | 3.620 | 3.350 | 3.470 | 291,041 | -0.02(-0.57%) |
Jan 21, 2020 | 3.490 | 3.720 | 3.450 | 3.490 | 342,604 | +0.04(+1.16%) |
Jan 17, 2020 | 3.480 | 3.580 | 3.448 | 3.450 | 97,600 | -0.05(-1.43%) |
Jan 16, 2020 | 3.420 | 3.550 | 3.380 | 3.500 | 104,563 | +0.11(+3.24%) |
Jan 15, 2020 | 3.510 | 3.620 | 3.310 | 3.390 | 186,166 | -0.14(-3.97%) |
Jan 14, 2020 | 3.620 | 3.740 | 3.460 | 3.530 | 213,406 | -0.12(-3.29%) |
Jan 13, 2020 | 3.410 | 3.700 | 3.380 | 3.650 | 543,017 | +0.22(+6.41%) |
Jan 10, 2020 | 3.460 | 3.550 | 3.340 | 3.430 | 187,200 | -0.09(-2.56%) |
Jan 09, 2020 | 3.500 | 3.590 | 3.330 | 3.520 | 296,197 | +0.01(+0.28%) |
Jan 08, 2020 | 3.350 | 3.850 | 3.350 | 3.510 | 499,264 | +0.22(+6.69%) |
Jan 07, 2020 | 3.300 | 3.340 | 3.210 | 3.290 | 112,491 | -0.01(-0.30%) |
Jan 06, 2020 | 3.480 | 3.620 | 3.220 | 3.300 | 152,548 | -0.17(-4.90%) |
Jan 03, 2020 | 3.310 | 3.780 | 3.300 | 3.470 | 822,000 | +0.11(+3.27%) |
Jan 02, 2020 | 3.200 | 3.420 | 3.200 | 3.360 | 160,882 | +0.16(+5.00%) |
Dec 31, 2019 | 3.110 | 3.250 | 3.110 | 3.200 | 50,200 | +0.05(+1.59%) |
Dec 30, 2019 | 3.200 | 3.300 | 3.120 | 3.150 | 49,436 | -0.06(-1.87%) |
Dec 27, 2019 | 3.200 | 3.240 | 3.050 | 3.210 | 112,700 | +0.00(+0.00%) |
Dec 26, 2019 | 3.200 | 3.470 | 3.160 | 3.210 | 274,275 | +0.02(+0.51%) |
Dec 24, 2019 | 3.130 | 3.220 | 3.020 | 3.194 | 67,700 | +0.04(+1.35%) |
Dec 23, 2019 | 3.050 | 3.151 | 3.020 | 3.151 | 82,178 | +0.11(+3.66%) |
Dec 20, 2019 | 3.090 | 3.090 | 2.967 | 3.040 | 63,300 | -0.02(-0.65%) |
Dec 19, 2019 | 3.040 | 3.110 | 3.040 | 3.060 | 30,954 | +0.00(+0.00%) |
Dec 18, 2019 | 3.080 | 3.220 | 2.990 | 3.060 | 150,200 | +0.07(+2.34%) |
Dec 17, 2019 | 3.020 | 3.100 | 2.960 | 2.990 | 27,990 | -0.04(-1.32%) |
Dec 16, 2019 | 2.990 | 3.100 | 2.961 | 3.030 | 34,352 | +0.04(+1.34%) |
Dec 13, 2019 | 3.080 | 3.090 | 2.890 | 2.990 | 62,000 | -0.12(-3.86%) |
Dec 12, 2019 | 3.200 | 3.220 | 2.670 | 3.110 | 271,149 | -0.11(-3.42%) |
Dec 11, 2019 | 2.910 | 3.300 | 2.890 | 3.220 | 374,480 | +0.25(+8.42%) |
Dec 10, 2019 | 2.870 | 3.030 | 2.870 | 2.970 | 132,225 | +0.03(+1.02%) |
Dec 09, 2019 | 3.020 | 3.180 | 2.810 | 2.940 | 175,942 | -0.07(-2.33%) |
Dec 06, 2019 | 3.000 | 3.080 | 2.750 | 3.010 | 222,600 | -0.15(-4.75%) |
Dec 05, 2019 | 3.490 | 3.520 | 3.030 | 3.160 | 1,371,246 | -2.39(-43.06%) |
Dec 04, 2019 | 5.940 | 6.480 | 5.480 | 5.550 | 106,144 | -0.58(-9.46%) |
Dec 03, 2019 | 6.450 | 6.450 | 5.780 | 6.130 | 46,331 | -0.26(-4.07%) |