Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.470 | 3.580 | 3.420 | 3.500 | 17,700 | -0.05(-1.41%) |
Feb 27, 2020 | 3.532 | 3.563 | 3.360 | 3.550 | 42,396 | +0.01(+0.28%) |
Feb 26, 2020 | 3.520 | 3.620 | 3.490 | 3.540 | 20,415 | +0.02(+0.57%) |
Feb 25, 2020 | 3.470 | 3.680 | 3.470 | 3.520 | 30,396 | -0.03(-0.85%) |
Feb 24, 2020 | 3.490 | 3.650 | 3.420 | 3.550 | 10,289 | -0.15(-4.05%) |
Feb 21, 2020 | 3.500 | 3.793 | 3.290 | 3.700 | 71,300 | +0.20(+5.71%) |
Feb 20, 2020 | 3.460 | 3.580 | 3.450 | 3.500 | 18,113 | -0.07(-1.96%) |
Feb 19, 2020 | 3.690 | 3.690 | 3.360 | 3.570 | 37,518 | -0.02(-0.56%) |
Feb 18, 2020 | 3.530 | 3.590 | 3.450 | 3.590 | 49,696 | +0.00(+0.00%) |
Feb 14, 2020 | 3.580 | 3.650 | 3.557 | 3.590 | 16,100 | -0.06(-1.64%) |
Feb 13, 2020 | 3.450 | 3.760 | 3.320 | 3.650 | 104,694 | +0.13(+3.81%) |
Feb 12, 2020 | 3.490 | 3.700 | 3.430 | 3.516 | 57,158 | +0.01(+0.17%) |
Feb 11, 2020 | 3.410 | 3.856 | 3.400 | 3.510 | 180,847 | -0.04(-1.13%) |
Feb 10, 2020 | 3.820 | 3.820 | 3.440 | 3.550 | 101,894 | -0.30(-7.79%) |
Feb 07, 2020 | 3.800 | 3.906 | 3.530 | 3.850 | 419,000 | -0.27(-6.55%) |
Feb 06, 2020 | 6.380 | 6.400 | 3.920 | 4.120 | 7,768,166 | +0.99(+31.63%) |
Feb 05, 2020 | 3.220 | 3.320 | 3.110 | 3.130 | 4,285 | -0.19(-5.72%) |
Feb 04, 2020 | 3.120 | 3.340 | 3.105 | 3.320 | 19,378 | +0.10(+3.11%) |
Feb 03, 2020 | 3.050 | 3.220 | 3.000 | 3.220 | 22,211 | +0.18(+5.96%) |
Jan 31, 2020 | 3.050 | 3.100 | 3.000 | 3.039 | 29,300 | -0.07(-2.28%) |
Jan 30, 2020 | 3.080 | 3.200 | 3.050 | 3.110 | 19,279 | -0.05(-1.58%) |
Jan 29, 2020 | 3.270 | 3.270 | 3.030 | 3.160 | 36,058 | -0.01(-0.32%) |
Jan 28, 2020 | 3.400 | 3.400 | 3.060 | 3.170 | 73,797 | +0.02(+0.63%) |
Jan 27, 2020 | 3.110 | 3.250 | 3.006 | 3.150 | 34,362 | -0.14(-4.26%) |
Jan 24, 2020 | 3.350 | 3.387 | 3.000 | 3.290 | 107,300 | -0.08(-2.37%) |
Jan 23, 2020 | 3.570 | 4.100 | 3.270 | 3.370 | 367,770 | -0.01(-0.30%) |
Jan 22, 2020 | 3.490 | 3.490 | 3.350 | 3.380 | 13,426 | -0.11(-3.15%) |
Jan 21, 2020 | 3.530 | 3.540 | 3.320 | 3.490 | 53,136 | -0.21(-5.68%) |
Jan 17, 2020 | 3.740 | 3.920 | 3.371 | 3.700 | 228,300 | -0.22(-5.61%) |
Jan 16, 2020 | 3.370 | 4.870 | 3.120 | 3.920 | 1,040,629 | +0.73(+22.88%) |
Jan 15, 2020 | 2.890 | 3.250 | 2.861 | 3.190 | 70,690 | +0.19(+6.33%) |
Jan 14, 2020 | 2.963 | 3.010 | 2.854 | 3.000 | 8,200 | -0.01(-0.33%) |
Jan 13, 2020 | 2.970 | 3.030 | 2.900 | 3.010 | 12,338 | +0.06(+2.03%) |
Jan 10, 2020 | 2.890 | 3.020 | 2.823 | 2.950 | 10,300 | -0.04(-1.34%) |
Jan 09, 2020 | 3.050 | 3.080 | 2.900 | 2.990 | 30,063 | -0.02(-0.66%) |
Jan 08, 2020 | 3.180 | 3.180 | 3.000 | 3.010 | 31,292 | -0.12(-3.83%) |
Jan 07, 2020 | 2.970 | 3.177 | 2.970 | 3.130 | 15,698 | +0.10(+3.30%) |
Jan 06, 2020 | 3.170 | 3.190 | 3.006 | 3.030 | 19,121 | -0.07(-2.26%) |
Jan 03, 2020 | 3.050 | 3.200 | 2.960 | 3.100 | 36,300 | +0.07(+2.31%) |
Jan 02, 2020 | 2.880 | 3.390 | 2.820 | 3.030 | 102,824 | +0.07(+2.36%) |
Dec 31, 2019 | 2.940 | 2.960 | 2.810 | 2.960 | 29,500 | +0.09(+3.14%) |
Dec 30, 2019 | 2.936 | 2.936 | 2.800 | 2.870 | 13,812 | -0.06(-2.05%) |
Dec 27, 2019 | 2.970 | 2.990 | 2.780 | 2.930 | 26,900 | -0.03(-1.01%) |
Dec 26, 2019 | 2.830 | 3.150 | 2.810 | 2.960 | 143,429 | +0.21(+7.64%) |
Dec 24, 2019 | 2.750 | 2.840 | 2.700 | 2.750 | 21,700 | +0.01(+0.36%) |
Dec 23, 2019 | 2.880 | 2.883 | 2.700 | 2.740 | 36,062 | -0.06(-2.14%) |
Dec 20, 2019 | 2.790 | 2.850 | 2.740 | 2.800 | 11,900 | +0.00(+0.00%) |
Dec 19, 2019 | 2.850 | 2.878 | 2.750 | 2.800 | 18,078 | +0.05(+1.82%) |
Dec 18, 2019 | 2.760 | 2.800 | 2.730 | 2.750 | 20,532 | -0.02(-0.72%) |
Dec 17, 2019 | 2.770 | 2.820 | 2.693 | 2.770 | 25,429 | -0.07(-2.45%) |
Dec 16, 2019 | 2.810 | 2.900 | 2.760 | 2.840 | 40,396 | -0.02(-0.71%) |
Dec 13, 2019 | 2.940 | 2.998 | 2.820 | 2.860 | 41,900 | -0.06(-2.05%) |
Dec 12, 2019 | 3.010 | 3.060 | 2.920 | 2.920 | 18,202 | -0.10(-3.15%) |
Dec 11, 2019 | 2.846 | 3.162 | 2.807 | 3.015 | 76,486 | +0.21(+7.30%) |
Dec 10, 2019 | 2.710 | 2.850 | 2.630 | 2.810 | 63,784 | +0.03(+1.23%) |
Dec 09, 2019 | 2.890 | 2.890 | 2.670 | 2.776 | 65,156 | -0.12(-4.28%) |
Dec 06, 2019 | 2.940 | 3.025 | 2.874 | 2.900 | 48,700 | -0.03(-1.02%) |
Dec 05, 2019 | 3.000 | 3.024 | 2.850 | 2.930 | 35,119 | -0.07(-2.33%) |
Dec 04, 2019 | 2.970 | 3.140 | 2.930 | 3.000 | 70,053 | +0.06(+2.04%) |
Dec 03, 2019 | 3.350 | 3.350 | 2.860 | 2.940 | 74,908 | -0.39(-11.58%) |