Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.686 | 2.739 | 2.607 | 2.686 | 620,220 | -0.04(-1.36%) |
Feb 27, 2020 | 2.794 | 2.883 | 2.723 | 2.723 | 501,569 | -0.15(-5.38%) |
Feb 26, 2020 | 2.909 | 2.933 | 2.865 | 2.878 | 379,127 | -0.00(-0.09%) |
Feb 25, 2020 | 2.988 | 3.017 | 2.865 | 2.880 | 359,574 | -0.11(-3.60%) |
Feb 24, 2020 | 2.978 | 3.020 | 2.959 | 2.988 | 251,131 | -0.11(-3.64%) |
Feb 21, 2020 | 3.159 | 3.167 | 3.087 | 3.101 | 275,734 | -0.06(-1.99%) |
Feb 20, 2020 | 3.140 | 3.201 | 3.140 | 3.164 | 239,824 | +0.01(+0.33%) |
Feb 19, 2020 | 3.114 | 3.165 | 3.109 | 3.153 | 247,330 | +0.05(+1.52%) |
Feb 18, 2020 | 3.130 | 3.172 | 3.088 | 3.106 | 286,740 | -0.02(-0.67%) |
Feb 14, 2020 | 3.075 | 3.140 | 3.062 | 3.127 | 375,897 | +0.05(+1.71%) |
Feb 13, 2020 | 3.009 | 3.083 | 2.999 | 3.075 | 419,470 | +0.05(+1.65%) |
Feb 12, 2020 | 3.064 | 3.096 | 3.022 | 3.025 | 465,442 | +0.00(+0.09%) |
Feb 11, 2020 | 3.006 | 3.048 | 2.999 | 3.022 | 331,608 | +0.05(+1.68%) |
Feb 10, 2020 | 2.991 | 3.021 | 2.970 | 2.972 | 400,439 | -0.03(-0.88%) |
Feb 07, 2020 | 3.085 | 3.100 | 2.972 | 2.999 | 388,846 | -0.10(-3.14%) |
Feb 06, 2020 | 3.122 | 3.132 | 3.089 | 3.096 | 484,881 | +0.00(+0.00%) |
Feb 05, 2020 | 3.064 | 3.104 | 3.046 | 3.096 | 408,540 | +0.08(+2.61%) |
Feb 04, 2020 | 3.004 | 3.041 | 2.999 | 3.017 | 436,768 | +0.06(+2.13%) |
Feb 03, 2020 | 2.899 | 2.979 | 2.896 | 2.954 | 502,720 | +0.08(+2.65%) |
Jan 31, 2020 | 2.972 | 2.983 | 2.854 | 2.878 | 460,065 | -0.12(-4.03%) |
Jan 30, 2020 | 2.938 | 3.004 | 2.938 | 2.999 | 309,119 | +0.02(+0.71%) |
Jan 29, 2020 | 2.983 | 3.012 | 2.957 | 2.978 | 247,696 | -0.01(-0.18%) |
Jan 28, 2020 | 3.006 | 3.054 | 2.983 | 2.983 | 305,874 | -0.01(-0.26%) |
Jan 27, 2020 | 2.957 | 3.033 | 2.941 | 2.991 | 414,191 | -0.05(-1.56%) |
Jan 24, 2020 | 3.033 | 3.054 | 3.000 | 3.038 | 467,301 | +0.01(+0.17%) |
Jan 23, 2020 | 2.983 | 3.048 | 2.936 | 3.033 | 611,585 | +0.04(+1.49%) |
Jan 22, 2020 | 3.006 | 3.017 | 2.975 | 2.988 | 289,006 | -0.02(-0.61%) |
Jan 21, 2020 | 3.059 | 3.085 | 2.983 | 3.006 | 437,297 | -0.07(-2.30%) |
Jan 17, 2020 | 3.059 | 3.090 | 3.054 | 3.077 | 479,107 | +0.05(+1.56%) |
Jan 16, 2020 | 3.046 | 3.111 | 3.024 | 3.030 | 479,370 | +0.01(+0.35%) |
Jan 15, 2020 | 3.030 | 3.085 | 3.012 | 3.020 | 352,372 | -0.02(-0.52%) |
Jan 14, 2020 | 3.035 | 3.088 | 2.993 | 3.035 | 666,705 | -0.03(-0.86%) |
Jan 13, 2020 | 3.048 | 3.077 | 3.043 | 3.062 | 230,520 | +0.01(+0.17%) |
Jan 10, 2020 | 3.096 | 3.119 | 3.051 | 3.056 | 313,819 | -0.05(-1.52%) |
Jan 09, 2020 | 3.211 | 3.211 | 3.101 | 3.104 | 363,299 | -0.08(-2.48%) |
Jan 08, 2020 | 3.190 | 3.238 | 3.177 | 3.182 | 468,493 | +0.00(+0.00%) |
Jan 07, 2020 | 3.161 | 3.224 | 3.153 | 3.182 | 394,757 | +0.00(+0.08%) |
Jan 06, 2020 | 3.122 | 3.206 | 3.122 | 3.180 | 415,113 | +0.01(+0.41%) |
Jan 03, 2020 | 3.132 | 3.188 | 3.126 | 3.167 | 572,796 | -0.02(-0.66%) |
Jan 02, 2020 | 3.280 | 3.280 | 3.152 | 3.188 | 456,686 | -0.07(-2.02%) |
Dec 31, 2019 | 3.235 | 3.303 | 3.235 | 3.253 | 425,788 | +0.00(+0.08%) |
Dec 30, 2019 | 3.251 | 3.301 | 3.235 | 3.251 | 405,146 | -0.00(-0.08%) |
Dec 27, 2019 | 3.280 | 3.282 | 3.224 | 3.253 | 537,758 | -0.02(-0.72%) |
Dec 26, 2019 | 3.238 | 3.293 | 3.232 | 3.277 | 506,147 | +0.04(+1.38%) |
Dec 24, 2019 | 3.222 | 3.238 | 3.193 | 3.232 | 189,281 | +0.02(+0.57%) |
Dec 23, 2019 | 3.251 | 3.277 | 3.198 | 3.214 | 561,656 | -0.04(-1.37%) |
Dec 20, 2019 | 3.371 | 3.390 | 3.245 | 3.259 | 2,639,280 | -0.09(-2.59%) |
Dec 19, 2019 | 3.379 | 3.400 | 3.319 | 3.345 | 984,554 | -0.01(-0.31%) |
Dec 18, 2019 | 3.474 | 3.495 | 3.343 | 3.356 | 752,134 | -0.12(-3.55%) |
Dec 17, 2019 | 3.222 | 3.524 | 3.174 | 3.479 | 2,408,372 | +0.37(+11.91%) |
Dec 16, 2019 | 3.075 | 3.172 | 3.075 | 3.109 | 477,180 | +0.04(+1.28%) |
Dec 13, 2019 | 3.009 | 3.088 | 3.009 | 3.069 | 385,799 | +0.06(+2.01%) |
Dec 12, 2019 | 2.970 | 3.054 | 2.970 | 3.009 | 360,153 | +0.04(+1.24%) |
Dec 11, 2019 | 2.972 | 3.017 | 2.946 | 2.972 | 241,560 | +0.01(+0.44%) |
Dec 10, 2019 | 3.038 | 3.046 | 2.954 | 2.959 | 253,203 | -0.08(-2.76%) |
Dec 09, 2019 | 3.072 | 3.098 | 3.038 | 3.043 | 294,095 | -0.04(-1.45%) |
Dec 06, 2019 | 3.059 | 3.121 | 3.059 | 3.088 | 369,803 | +0.08(+2.53%) |
Dec 05, 2019 | 3.033 | 3.062 | 2.999 | 3.012 | 404,396 | -0.01(-0.26%) |
Dec 04, 2019 | 2.901 | 3.042 | 2.875 | 3.020 | 386,462 | +0.15(+5.31%) |
Dec 03, 2019 | 2.867 | 2.886 | 2.815 | 2.867 | 454,607 | -0.03(-0.91%) |