Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.063 | 3.190 | 2.960 | 3.120 | 3,600 | -0.07(-2.19%) |
Feb 27, 2020 | 3.160 | 3.200 | 3.000 | 3.190 | 36,833 | -0.01(-0.31%) |
Feb 26, 2020 | 3.105 | 3.210 | 3.000 | 3.200 | 8,356 | +0.14(+4.58%) |
Feb 25, 2020 | 3.410 | 3.500 | 3.060 | 3.060 | 16,633 | -0.33(-9.87%) |
Feb 24, 2020 | 3.215 | 3.470 | 3.166 | 3.395 | 15,987 | +0.15(+4.78%) |
Feb 21, 2020 | 3.220 | 3.250 | 3.188 | 3.240 | 7,300 | +0.13(+4.18%) |
Feb 20, 2020 | 3.330 | 3.330 | 3.050 | 3.110 | 46,731 | -0.22(-6.61%) |
Feb 19, 2020 | 3.128 | 3.400 | 3.128 | 3.330 | 53,094 | +0.19(+6.05%) |
Feb 18, 2020 | 3.040 | 3.190 | 3.000 | 3.140 | 19,542 | +0.14(+4.67%) |
Feb 14, 2020 | 2.970 | 3.040 | 2.970 | 3.000 | 33,900 | +0.04(+1.35%) |
Feb 13, 2020 | 3.050 | 3.090 | 2.960 | 2.960 | 17,731 | -0.14(-4.52%) |
Feb 12, 2020 | 3.000 | 3.100 | 2.894 | 3.100 | 31,799 | +0.10(+3.33%) |
Feb 11, 2020 | 2.910 | 3.000 | 2.900 | 3.000 | 7,417 | +0.09(+3.09%) |
Feb 10, 2020 | 2.930 | 3.090 | 2.910 | 2.910 | 2,345 | -0.09(-3.00%) |
Feb 07, 2020 | 3.050 | 3.100 | 2.970 | 3.000 | 24,100 | -0.05(-1.64%) |
Feb 06, 2020 | 2.990 | 3.250 | 2.870 | 3.050 | 44,570 | +0.15(+5.17%) |
Feb 05, 2020 | 3.000 | 3.050 | 2.900 | 2.900 | 14,181 | -0.17(-5.54%) |
Feb 04, 2020 | 3.070 | 3.070 | 2.990 | 3.070 | 14,102 | +0.13(+4.42%) |
Feb 03, 2020 | 3.000 | 3.080 | 2.870 | 2.940 | 19,966 | -0.06(-2.00%) |
Jan 31, 2020 | 3.000 | 3.040 | 2.730 | 3.000 | 13,800 | +0.01(+0.33%) |
Jan 30, 2020 | 3.000 | 3.060 | 2.850 | 2.990 | 16,947 | +0.01(+0.34%) |
Jan 29, 2020 | 3.000 | 3.015 | 2.909 | 2.980 | 6,487 | +0.08(+2.76%) |
Jan 28, 2020 | 2.980 | 3.010 | 2.800 | 2.900 | 23,355 | +0.00(+0.00%) |
Jan 27, 2020 | 3.260 | 3.260 | 2.900 | 2.900 | 22,269 | -0.38(-11.59%) |
Jan 24, 2020 | 3.500 | 3.500 | 3.250 | 3.280 | 28,500 | +0.05(+1.55%) |
Jan 23, 2020 | 3.210 | 3.483 | 3.170 | 3.230 | 42,279 | +0.13(+4.19%) |
Jan 22, 2020 | 3.630 | 3.630 | 3.100 | 3.100 | 38,431 | -0.53(-14.60%) |
Jan 21, 2020 | 3.560 | 3.650 | 3.430 | 3.630 | 7,430 | +0.26(+7.72%) |
Jan 17, 2020 | 3.833 | 3.855 | 3.370 | 3.370 | 22,600 | -0.43(-11.32%) |
Jan 16, 2020 | 4.157 | 4.157 | 3.730 | 3.800 | 23,126 | -0.35(-8.43%) |
Jan 15, 2020 | 4.260 | 4.260 | 4.112 | 4.150 | 7,596 | -0.10(-2.35%) |
Jan 14, 2020 | 4.100 | 4.300 | 4.050 | 4.250 | 34,426 | -0.16(-3.63%) |
Jan 13, 2020 | 3.740 | 4.480 | 3.720 | 4.410 | 54,659 | +0.61(+16.05%) |
Jan 10, 2020 | 3.780 | 3.800 | 3.780 | 3.800 | 600 | -0.08(-2.06%) |
Jan 09, 2020 | 3.850 | 3.880 | 3.731 | 3.880 | 2,249 | +0.12(+3.19%) |
Jan 08, 2020 | 3.700 | 3.870 | 3.700 | 3.760 | 5,579 | -0.04(-1.05%) |
Jan 07, 2020 | 3.700 | 3.800 | 3.590 | 3.800 | 7,428 | +0.27(+7.65%) |
Jan 06, 2020 | 3.880 | 3.880 | 3.475 | 3.530 | 8,967 | -0.36(-9.25%) |
Jan 03, 2020 | 3.800 | 3.890 | 3.775 | 3.890 | 3,900 | +0.27(+7.36%) |
Jan 02, 2020 | 3.980 | 3.980 | 3.520 | 3.623 | 4,013 | -0.22(-5.64%) |
Dec 31, 2019 | 3.800 | 3.905 | 3.800 | 3.840 | 19,100 | +0.02(+0.52%) |
Dec 30, 2019 | 3.930 | 3.970 | 3.810 | 3.820 | 9,234 | -0.05(-1.29%) |
Dec 27, 2019 | 3.600 | 3.870 | 3.534 | 3.870 | 18,100 | +0.27(+7.50%) |
Dec 26, 2019 | 3.560 | 3.810 | 3.443 | 3.600 | 22,764 | -0.08(-2.17%) |
Dec 24, 2019 | 3.630 | 3.820 | 3.480 | 3.680 | 3,100 | +0.04(+1.10%) |
Dec 23, 2019 | 3.550 | 3.810 | 3.420 | 3.640 | 26,549 | -0.03(-0.82%) |
Dec 20, 2019 | 3.640 | 3.750 | 3.632 | 3.670 | 4,900 | +0.12(+3.38%) |
Dec 19, 2019 | 3.526 | 3.580 | 3.526 | 3.550 | 7,305 | -0.08(-2.20%) |
Dec 18, 2019 | 3.380 | 3.640 | 3.380 | 3.630 | 13,596 | +0.19(+5.52%) |
Dec 17, 2019 | 3.500 | 3.655 | 3.200 | 3.440 | 19,531 | -0.19(-5.23%) |
Dec 16, 2019 | 3.590 | 3.700 | 3.380 | 3.630 | 24,825 | -0.04(-1.22%) |
Dec 13, 2019 | 3.503 | 3.723 | 3.503 | 3.675 | 1,300 | -0.01(-0.14%) |
Dec 12, 2019 | 3.550 | 3.840 | 3.550 | 3.680 | 24,458 | +0.07(+1.94%) |
Dec 11, 2019 | 3.900 | 3.950 | 3.570 | 3.610 | 20,547 | -0.21(-5.50%) |
Dec 10, 2019 | 3.350 | 3.820 | 3.156 | 3.820 | 22,621 | +0.57(+17.54%) |
Dec 09, 2019 | 3.210 | 3.600 | 3.190 | 3.250 | 36,562 | +0.18(+5.86%) |
Dec 06, 2019 | 2.880 | 3.120 | 2.880 | 3.070 | 24,600 | +0.10(+3.37%) |
Dec 05, 2019 | 2.930 | 2.970 | 2.830 | 2.970 | 12,120 | -0.02(-0.67%) |
Dec 04, 2019 | 2.990 | 3.085 | 2.900 | 2.990 | 9,417 | -0.01(-0.33%) |
Dec 03, 2019 | 2.880 | 3.000 | 2.880 | 3.000 | 2,905 | -0.00(-0.17%) |