Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.520 | 2.520 | 2.320 | 2.400 | 5,857,600 | -0.22(-8.40%) |
Feb 27, 2020 | 2.760 | 2.800 | 2.600 | 2.620 | 3,131,372 | -0.20(-7.09%) |
Feb 26, 2020 | 2.750 | 2.980 | 2.710 | 2.820 | 2,715,802 | -0.03(-1.05%) |
Feb 25, 2020 | 3.020 | 3.030 | 2.810 | 2.850 | 3,574,319 | -0.19(-6.40%) |
Feb 24, 2020 | 3.100 | 3.110 | 2.980 | 3.045 | 1,547,363 | -0.10(-3.03%) |
Feb 21, 2020 | 3.120 | 3.210 | 3.120 | 3.140 | 660,600 | +0.00(+0.00%) |
Feb 20, 2020 | 3.130 | 3.220 | 3.110 | 3.140 | 765,325 | -0.00(-0.00%) |
Feb 19, 2020 | 3.200 | 3.230 | 3.100 | 3.140 | 1,060,922 | -0.07(-2.18%) |
Feb 18, 2020 | 3.320 | 3.320 | 3.180 | 3.210 | 1,560,476 | -0.11(-3.31%) |
Feb 14, 2020 | 3.250 | 3.390 | 3.240 | 3.320 | 2,333,100 | +0.10(+3.11%) |
Feb 13, 2020 | 3.150 | 3.240 | 3.090 | 3.220 | 2,607,727 | +0.04(+1.26%) |
Feb 12, 2020 | 3.210 | 3.220 | 3.160 | 3.180 | 1,850,992 | +0.00(+0.00%) |
Feb 11, 2020 | 3.180 | 3.200 | 3.150 | 3.180 | 957,424 | -0.00(-0.13%) |
Feb 10, 2020 | 3.160 | 3.240 | 3.120 | 3.184 | 1,735,691 | +0.01(+0.28%) |
Feb 07, 2020 | 3.160 | 3.205 | 3.120 | 3.175 | 1,802,000 | -0.02(-0.47%) |
Feb 06, 2020 | 3.110 | 3.190 | 3.080 | 3.190 | 2,069,404 | +0.10(+3.24%) |
Feb 05, 2020 | 3.000 | 3.110 | 2.980 | 3.090 | 2,708,487 | +0.09(+3.00%) |
Feb 04, 2020 | 3.050 | 3.120 | 3.000 | 3.000 | 3,178,445 | +0.01(+0.33%) |
Feb 03, 2020 | 3.050 | 3.050 | 2.980 | 2.990 | 1,049,634 | -0.07(-2.29%) |
Jan 31, 2020 | 3.080 | 3.080 | 3.020 | 3.060 | 712,500 | +0.01(+0.33%) |
Jan 30, 2020 | 3.020 | 3.080 | 2.990 | 3.050 | 646,999 | +0.00(+0.00%) |
Jan 29, 2020 | 3.070 | 3.070 | 2.980 | 3.050 | 2,000,624 | -0.02(-0.49%) |
Jan 28, 2020 | 3.070 | 3.090 | 3.050 | 3.065 | 784,579 | +0.00(+0.16%) |
Jan 27, 2020 | 3.080 | 3.085 | 3.010 | 3.060 | 807,384 | -0.07(-2.31%) |
Jan 24, 2020 | 3.120 | 3.160 | 3.070 | 3.132 | 1,067,700 | +0.01(+0.40%) |
Jan 23, 2020 | 3.100 | 3.170 | 3.080 | 3.120 | 931,972 | +0.01(+0.32%) |
Jan 22, 2020 | 3.050 | 3.110 | 3.040 | 3.110 | 831,424 | +0.05(+1.63%) |
Jan 21, 2020 | 3.040 | 3.060 | 3.020 | 3.060 | 650,317 | +0.00(+0.00%) |
Jan 17, 2020 | 3.010 | 3.060 | 2.930 | 3.060 | 1,503,300 | +0.07(+2.34%) |
Jan 16, 2020 | 3.010 | 3.065 | 2.940 | 2.990 | 913,433 | -0.01(-0.33%) |
Jan 15, 2020 | 3.020 | 3.020 | 2.980 | 3.000 | 677,003 | -0.02(-0.79%) |
Jan 14, 2020 | 3.030 | 3.090 | 2.990 | 3.024 | 1,125,734 | -0.03(-0.86%) |
Jan 13, 2020 | 3.090 | 3.180 | 3.030 | 3.050 | 944,129 | -0.04(-1.29%) |
Jan 10, 2020 | 3.160 | 3.190 | 3.070 | 3.090 | 1,032,700 | -0.07(-2.22%) |
Jan 09, 2020 | 3.120 | 3.195 | 3.120 | 3.160 | 886,633 | +0.03(+0.96%) |
Jan 08, 2020 | 3.140 | 3.160 | 3.070 | 3.130 | 1,353,634 | -0.03(-0.95%) |
Jan 07, 2020 | 3.130 | 3.270 | 3.110 | 3.160 | 3,547,003 | +0.08(+2.60%) |
Jan 06, 2020 | 3.050 | 3.080 | 2.990 | 3.080 | 1,016,339 | +0.02(+0.65%) |
Jan 03, 2020 | 3.050 | 3.150 | 3.030 | 3.060 | 712,500 | -0.06(-1.92%) |
Jan 02, 2020 | 3.020 | 3.170 | 3.000 | 3.120 | 1,674,842 | +0.12(+3.87%) |
Dec 31, 2019 | 2.890 | 3.060 | 2.890 | 3.004 | 1,471,700 | +0.11(+3.94%) |
Dec 30, 2019 | 2.960 | 2.980 | 2.880 | 2.890 | 1,187,672 | -0.09(-3.02%) |
Dec 27, 2019 | 3.020 | 3.020 | 2.940 | 2.980 | 948,500 | -0.03(-1.00%) |
Dec 26, 2019 | 3.010 | 3.065 | 2.990 | 3.010 | 573,216 | +0.01(+0.33%) |
Dec 24, 2019 | 3.030 | 3.040 | 2.990 | 3.000 | 430,100 | -0.03(-0.99%) |
Dec 23, 2019 | 3.125 | 3.170 | 3.020 | 3.030 | 1,763,003 | -0.08(-2.57%) |
Dec 20, 2019 | 3.130 | 3.220 | 3.080 | 3.110 | 2,269,700 | +0.00(+0.00%) |
Dec 19, 2019 | 3.000 | 3.140 | 2.990 | 3.110 | 2,650,356 | +0.10(+3.32%) |
Dec 18, 2019 | 2.900 | 3.040 | 2.880 | 3.010 | 1,658,312 | +0.11(+3.79%) |
Dec 17, 2019 | 3.010 | 3.020 | 2.900 | 2.900 | 1,215,869 | -0.16(-5.23%) |
Dec 16, 2019 | 3.160 | 3.185 | 2.970 | 3.060 | 3,357,090 | -0.09(-2.86%) |
Dec 13, 2019 | 2.970 | 3.200 | 2.940 | 3.150 | 4,045,700 | +0.17(+5.70%) |
Dec 12, 2019 | 2.890 | 2.990 | 2.870 | 2.980 | 3,320,580 | +0.08(+2.76%) |
Dec 11, 2019 | 2.850 | 2.900 | 2.780 | 2.900 | 2,643,693 | +0.07(+2.47%) |
Dec 10, 2019 | 2.760 | 2.840 | 2.740 | 2.830 | 2,439,725 | +0.07(+2.54%) |
Dec 09, 2019 | 2.730 | 2.800 | 2.720 | 2.760 | 2,125,513 | +0.10(+3.76%) |
Dec 06, 2019 | 2.560 | 2.740 | 2.560 | 2.660 | 2,528,100 | +0.14(+5.56%) |
Dec 05, 2019 | 2.480 | 2.600 | 2.460 | 2.520 | 1,285,483 | +0.02(+0.80%) |
Dec 04, 2019 | 2.460 | 2.520 | 2.450 | 2.500 | 1,321,069 | +0.06(+2.46%) |
Dec 03, 2019 | 2.380 | 2.510 | 2.360 | 2.440 | 1,253,863 | +0.04(+1.67%) |