Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.400 | 2.420 | 2.250 | 2.250 | 183,400 | -0.15(-6.25%) |
Feb 27, 2020 | 2.580 | 2.620 | 2.400 | 2.400 | 167,208 | -0.25(-9.43%) |
Feb 26, 2020 | 2.670 | 2.760 | 2.620 | 2.650 | 115,871 | -0.05(-1.85%) |
Feb 25, 2020 | 2.850 | 2.850 | 2.650 | 2.700 | 126,199 | -0.14(-4.93%) |
Feb 24, 2020 | 2.680 | 2.930 | 2.680 | 2.840 | 106,221 | +0.10(+3.65%) |
Feb 21, 2020 | 2.690 | 2.790 | 2.680 | 2.740 | 63,100 | +0.02(+0.74%) |
Feb 20, 2020 | 2.700 | 2.790 | 2.680 | 2.720 | 109,254 | -0.02(-0.73%) |
Feb 19, 2020 | 2.780 | 2.800 | 2.660 | 2.740 | 181,121 | -0.02(-0.72%) |
Feb 18, 2020 | 2.790 | 2.828 | 2.600 | 2.760 | 145,130 | -0.03(-1.08%) |
Feb 14, 2020 | 2.900 | 2.928 | 2.730 | 2.790 | 123,500 | -0.11(-3.79%) |
Feb 13, 2020 | 2.700 | 3.160 | 2.662 | 2.900 | 474,855 | +0.23(+8.61%) |
Feb 12, 2020 | 2.650 | 2.700 | 2.630 | 2.670 | 147,895 | +0.04(+1.52%) |
Feb 11, 2020 | 2.590 | 2.640 | 2.570 | 2.630 | 55,787 | +0.02(+0.77%) |
Feb 10, 2020 | 2.600 | 2.700 | 2.580 | 2.610 | 93,694 | +0.03(+1.16%) |
Feb 07, 2020 | 2.590 | 2.698 | 2.550 | 2.580 | 113,600 | -0.08(-3.01%) |
Feb 06, 2020 | 2.760 | 2.790 | 2.650 | 2.660 | 56,021 | -0.10(-3.62%) |
Feb 05, 2020 | 2.750 | 2.800 | 2.730 | 2.760 | 51,953 | +0.01(+0.36%) |
Feb 04, 2020 | 2.810 | 2.840 | 2.720 | 2.750 | 98,964 | -0.02(-0.72%) |
Feb 03, 2020 | 2.620 | 2.840 | 2.620 | 2.770 | 176,185 | +0.15(+5.73%) |
Jan 31, 2020 | 2.650 | 2.660 | 2.550 | 2.620 | 55,600 | -0.04(-1.50%) |
Jan 30, 2020 | 2.590 | 2.660 | 2.510 | 2.660 | 67,314 | +0.04(+1.53%) |
Jan 29, 2020 | 2.730 | 2.730 | 2.560 | 2.620 | 141,737 | -0.05(-1.87%) |
Jan 28, 2020 | 2.670 | 2.770 | 2.660 | 2.670 | 75,566 | -0.03(-1.11%) |
Jan 27, 2020 | 2.810 | 2.810 | 2.660 | 2.700 | 122,428 | -0.11(-3.91%) |
Jan 24, 2020 | 2.900 | 2.900 | 2.660 | 2.810 | 130,400 | -0.05(-1.75%) |
Jan 23, 2020 | 2.900 | 3.000 | 2.800 | 2.860 | 175,096 | -0.08(-2.72%) |
Jan 22, 2020 | 3.100 | 3.150 | 2.900 | 2.940 | 108,059 | -0.18(-5.77%) |
Jan 21, 2020 | 3.110 | 3.140 | 3.080 | 3.120 | 53,787 | +0.02(+0.65%) |
Jan 17, 2020 | 3.150 | 3.195 | 3.100 | 3.100 | 107,400 | -0.08(-2.52%) |
Jan 16, 2020 | 3.200 | 3.230 | 3.120 | 3.180 | 106,941 | +0.09(+2.91%) |
Jan 15, 2020 | 3.110 | 3.130 | 3.050 | 3.090 | 67,766 | -0.02(-0.64%) |
Jan 14, 2020 | 3.140 | 3.175 | 2.991 | 3.110 | 81,586 | +0.01(+0.32%) |
Jan 13, 2020 | 3.040 | 3.190 | 2.890 | 3.100 | 159,311 | +0.13(+4.38%) |
Jan 10, 2020 | 3.080 | 3.131 | 2.940 | 2.970 | 161,500 | -0.08(-2.62%) |
Jan 09, 2020 | 3.200 | 3.250 | 3.050 | 3.050 | 106,870 | -0.15(-4.69%) |
Jan 08, 2020 | 3.490 | 3.500 | 3.160 | 3.200 | 160,395 | -0.27(-7.78%) |
Jan 07, 2020 | 3.480 | 3.730 | 3.360 | 3.470 | 116,529 | +0.01(+0.29%) |
Jan 06, 2020 | 3.300 | 3.820 | 3.210 | 3.460 | 174,984 | -0.17(-4.68%) |
Jan 03, 2020 | 3.420 | 4.170 | 3.377 | 3.630 | 706,200 | +0.21(+6.14%) |
Jan 02, 2020 | 3.080 | 3.490 | 3.036 | 3.420 | 177,465 | +0.36(+11.76%) |
Dec 31, 2019 | 3.010 | 3.060 | 2.920 | 3.060 | 186,300 | +0.00(+0.00%) |
Dec 30, 2019 | 3.090 | 3.100 | 2.920 | 3.060 | 113,453 | +0.02(+0.66%) |
Dec 27, 2019 | 3.130 | 3.180 | 3.020 | 3.040 | 82,700 | -0.04(-1.30%) |
Dec 26, 2019 | 2.880 | 3.090 | 2.820 | 3.080 | 75,127 | +0.15(+5.12%) |
Dec 24, 2019 | 3.010 | 3.050 | 2.790 | 2.930 | 114,900 | -0.12(-3.93%) |
Dec 23, 2019 | 3.150 | 3.189 | 3.050 | 3.050 | 97,233 | -0.07(-2.24%) |
Dec 20, 2019 | 3.200 | 3.240 | 3.110 | 3.120 | 145,800 | -0.05(-1.58%) |
Dec 19, 2019 | 3.190 | 3.274 | 3.170 | 3.170 | 56,690 | -0.03(-0.94%) |
Dec 18, 2019 | 3.280 | 3.350 | 3.130 | 3.200 | 105,846 | -0.08(-2.44%) |
Dec 17, 2019 | 3.440 | 3.480 | 3.250 | 3.280 | 141,010 | -0.16(-4.65%) |
Dec 16, 2019 | 3.400 | 3.470 | 3.371 | 3.440 | 137,321 | +0.05(+1.47%) |
Dec 13, 2019 | 3.410 | 3.420 | 3.350 | 3.390 | 110,300 | +0.04(+1.19%) |
Dec 12, 2019 | 3.270 | 3.500 | 3.270 | 3.350 | 151,872 | +0.15(+4.69%) |
Dec 11, 2019 | 3.290 | 3.400 | 3.190 | 3.200 | 184,299 | -0.09(-2.74%) |
Dec 10, 2019 | 3.540 | 3.540 | 3.250 | 3.290 | 186,210 | -0.28(-7.84%) |
Dec 09, 2019 | 3.640 | 3.680 | 3.440 | 3.570 | 128,192 | -0.08(-2.19%) |
Dec 06, 2019 | 3.790 | 3.900 | 3.610 | 3.650 | 68,300 | -0.15(-3.95%) |
Dec 05, 2019 | 3.900 | 4.100 | 3.690 | 3.800 | 133,218 | -0.08(-2.19%) |
Dec 04, 2019 | 3.600 | 4.080 | 3.550 | 3.885 | 378,450 | +0.51(+15.28%) |
Dec 03, 2019 | 3.570 | 3.617 | 3.260 | 3.370 | 113,842 | -0.26(-7.16%) |