Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.340 | 3.450 | 2.950 | 3.240 | 493,400 | -0.05(-1.52%) |
Feb 27, 2020 | 3.050 | 3.300 | 2.810 | 3.290 | 433,741 | +0.33(+11.15%) |
Feb 26, 2020 | 2.600 | 3.140 | 2.580 | 2.960 | 426,749 | +0.38(+14.73%) |
Feb 25, 2020 | 2.580 | 2.750 | 2.460 | 2.580 | 121,294 | +0.03(+1.18%) |
Feb 24, 2020 | 2.570 | 2.590 | 2.510 | 2.550 | 65,149 | -0.07(-2.67%) |
Feb 21, 2020 | 2.610 | 2.677 | 2.590 | 2.620 | 42,100 | -0.02(-0.76%) |
Feb 20, 2020 | 2.610 | 2.680 | 2.560 | 2.640 | 42,500 | -0.01(-0.38%) |
Feb 19, 2020 | 2.570 | 2.690 | 2.550 | 2.650 | 44,821 | +0.05(+1.92%) |
Feb 18, 2020 | 2.560 | 2.660 | 2.510 | 2.600 | 71,439 | +0.00(+0.00%) |
Feb 14, 2020 | 2.760 | 2.800 | 2.590 | 2.600 | 100,600 | -0.17(-6.14%) |
Feb 13, 2020 | 2.770 | 2.840 | 2.715 | 2.770 | 40,803 | +0.01(+0.36%) |
Feb 12, 2020 | 2.790 | 2.950 | 2.700 | 2.760 | 65,960 | +0.00(+0.00%) |
Feb 11, 2020 | 2.820 | 2.870 | 2.630 | 2.760 | 85,985 | -0.06(-2.13%) |
Feb 10, 2020 | 2.820 | 2.895 | 2.820 | 2.820 | 25,416 | +0.01(+0.36%) |
Feb 07, 2020 | 2.970 | 2.980 | 2.810 | 2.810 | 77,700 | -0.16(-5.39%) |
Feb 06, 2020 | 2.990 | 3.040 | 2.950 | 2.970 | 106,240 | +0.01(+0.34%) |
Feb 05, 2020 | 2.940 | 3.040 | 2.920 | 2.960 | 75,213 | +0.00(+0.00%) |
Feb 04, 2020 | 2.970 | 3.058 | 2.900 | 2.960 | 91,708 | -0.04(-1.33%) |
Feb 03, 2020 | 2.980 | 3.040 | 2.880 | 3.000 | 77,188 | +0.03(+1.01%) |
Jan 31, 2020 | 3.020 | 3.100 | 2.930 | 2.970 | 46,100 | -0.02(-0.67%) |
Jan 30, 2020 | 2.940 | 3.140 | 2.930 | 2.990 | 170,777 | -0.01(-0.33%) |
Jan 29, 2020 | 3.000 | 3.097 | 2.970 | 3.000 | 74,346 | -0.04(-1.32%) |
Jan 28, 2020 | 3.220 | 3.240 | 2.990 | 3.040 | 172,295 | -0.05(-1.62%) |
Jan 27, 2020 | 2.960 | 3.270 | 2.910 | 3.090 | 346,672 | +0.09(+3.00%) |
Jan 24, 2020 | 3.100 | 3.110 | 2.900 | 3.000 | 86,400 | +0.02(+0.67%) |
Jan 23, 2020 | 3.010 | 3.050 | 2.940 | 2.980 | 92,571 | -0.02(-0.67%) |
Jan 22, 2020 | 3.160 | 3.160 | 3.000 | 3.000 | 20,114 | -0.11(-3.54%) |
Jan 21, 2020 | 3.120 | 3.180 | 3.030 | 3.110 | 35,354 | -0.05(-1.58%) |
Jan 17, 2020 | 3.210 | 3.230 | 3.050 | 3.160 | 34,400 | -0.07(-2.17%) |
Jan 16, 2020 | 3.210 | 3.230 | 3.110 | 3.230 | 43,907 | +0.09(+2.87%) |
Jan 15, 2020 | 3.200 | 3.270 | 3.100 | 3.140 | 49,273 | -0.03(-0.95%) |
Jan 14, 2020 | 3.150 | 3.230 | 3.059 | 3.170 | 34,436 | +0.03(+0.96%) |
Jan 13, 2020 | 3.120 | 3.190 | 3.120 | 3.140 | 24,617 | +0.00(+0.00%) |
Jan 10, 2020 | 3.110 | 3.160 | 2.970 | 3.140 | 24,000 | +0.00(+0.00%) |
Jan 09, 2020 | 3.210 | 3.210 | 3.050 | 3.140 | 93,196 | -0.06(-1.88%) |
Jan 08, 2020 | 3.040 | 3.220 | 3.040 | 3.200 | 156,796 | +0.16(+5.26%) |
Jan 07, 2020 | 3.040 | 3.090 | 3.000 | 3.040 | 18,107 | +0.00(+0.00%) |
Jan 06, 2020 | 3.000 | 3.070 | 2.850 | 3.040 | 34,697 | -0.01(-0.33%) |
Jan 03, 2020 | 3.050 | 3.100 | 3.015 | 3.050 | 41,300 | +0.00(+0.00%) |
Jan 02, 2020 | 3.100 | 3.100 | 2.990 | 3.050 | 37,000 | +0.00(+0.00%) |
Dec 31, 2019 | 3.000 | 3.100 | 2.970 | 3.050 | 60,700 | +0.08(+2.69%) |
Dec 30, 2019 | 2.910 | 3.040 | 2.910 | 2.970 | 194,868 | +0.03(+1.02%) |
Dec 27, 2019 | 2.980 | 2.980 | 2.810 | 2.940 | 50,600 | -0.08(-2.65%) |
Dec 26, 2019 | 3.000 | 3.040 | 2.910 | 3.020 | 69,407 | -0.03(-0.98%) |
Dec 24, 2019 | 2.950 | 3.084 | 2.945 | 3.050 | 56,600 | +0.19(+6.64%) |
Dec 23, 2019 | 2.860 | 2.890 | 2.826 | 2.860 | 39,691 | +0.00(+0.00%) |
Dec 20, 2019 | 2.900 | 2.950 | 2.820 | 2.860 | 209,500 | -0.07(-2.39%) |
Dec 19, 2019 | 2.930 | 3.010 | 2.780 | 2.930 | 31,853 | -0.03(-1.01%) |
Dec 18, 2019 | 3.010 | 3.020 | 2.880 | 2.960 | 55,345 | -0.04(-1.33%) |
Dec 17, 2019 | 2.890 | 3.010 | 2.750 | 3.000 | 104,019 | +0.13(+4.53%) |
Dec 16, 2019 | 2.810 | 2.890 | 2.781 | 2.870 | 28,175 | +0.06(+2.14%) |
Dec 13, 2019 | 2.860 | 2.906 | 2.760 | 2.810 | 38,900 | -0.05(-1.75%) |
Dec 12, 2019 | 2.930 | 2.930 | 2.810 | 2.860 | 101,564 | -0.05(-1.72%) |
Dec 11, 2019 | 2.900 | 2.995 | 2.830 | 2.910 | 24,845 | +0.01(+0.34%) |
Dec 10, 2019 | 2.810 | 2.940 | 2.810 | 2.900 | 89,889 | +0.05(+1.75%) |
Dec 09, 2019 | 2.870 | 2.897 | 2.780 | 2.850 | 74,945 | -0.09(-3.06%) |
Dec 06, 2019 | 3.020 | 3.050 | 2.900 | 2.940 | 64,600 | -0.05(-1.67%) |
Dec 05, 2019 | 3.090 | 3.090 | 2.940 | 2.990 | 40,594 | +0.00(+0.00%) |
Dec 04, 2019 | 3.080 | 3.130 | 2.990 | 2.990 | 41,629 | -0.08(-2.61%) |
Dec 03, 2019 | 2.880 | 3.080 | 2.880 | 3.070 | 72,237 | +0.15(+5.14%) |