Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.840 | 2.840 | 2.470 | 2.630 | 271,800 | -0.32(-10.85%) |
Feb 27, 2020 | 2.990 | 3.040 | 2.900 | 2.950 | 96,089 | -0.09(-2.96%) |
Feb 26, 2020 | 2.990 | 3.121 | 2.960 | 3.040 | 49,178 | +0.08(+2.70%) |
Feb 25, 2020 | 2.880 | 3.050 | 2.880 | 2.960 | 43,379 | +0.02(+0.68%) |
Feb 24, 2020 | 3.050 | 3.150 | 2.935 | 2.940 | 118,810 | -0.21(-6.67%) |
Feb 21, 2020 | 3.210 | 3.330 | 3.030 | 3.150 | 68,600 | -0.04(-1.25%) |
Feb 20, 2020 | 3.200 | 3.310 | 3.100 | 3.190 | 59,860 | -0.01(-0.31%) |
Feb 19, 2020 | 3.300 | 3.340 | 3.200 | 3.200 | 53,783 | -0.10(-3.03%) |
Feb 18, 2020 | 3.300 | 3.420 | 3.270 | 3.300 | 41,312 | +0.00(+0.00%) |
Feb 14, 2020 | 3.290 | 3.330 | 3.290 | 3.300 | 21,100 | -0.01(-0.30%) |
Feb 13, 2020 | 3.360 | 3.450 | 3.280 | 3.310 | 26,874 | -0.04(-1.19%) |
Feb 12, 2020 | 3.090 | 3.370 | 3.090 | 3.350 | 32,525 | +0.25(+8.06%) |
Feb 11, 2020 | 3.020 | 3.300 | 3.020 | 3.100 | 54,299 | +0.07(+2.31%) |
Feb 10, 2020 | 3.110 | 3.206 | 3.030 | 3.030 | 36,190 | -0.11(-3.50%) |
Feb 07, 2020 | 3.216 | 3.230 | 3.035 | 3.140 | 33,700 | -0.05(-1.57%) |
Feb 06, 2020 | 3.140 | 3.210 | 3.040 | 3.190 | 26,658 | +0.08(+2.57%) |
Feb 05, 2020 | 3.360 | 3.430 | 3.030 | 3.110 | 454,633 | -0.19(-5.76%) |
Feb 04, 2020 | 3.520 | 3.520 | 3.290 | 3.300 | 25,309 | -0.19(-5.44%) |
Feb 03, 2020 | 3.510 | 3.540 | 3.370 | 3.490 | 51,065 | +0.00(+0.00%) |
Jan 31, 2020 | 3.370 | 3.600 | 3.370 | 3.490 | 54,100 | +0.12(+3.56%) |
Jan 30, 2020 | 3.570 | 3.570 | 3.280 | 3.370 | 53,507 | -0.20(-5.60%) |
Jan 29, 2020 | 3.880 | 4.050 | 3.520 | 3.570 | 78,222 | -0.17(-4.55%) |
Jan 28, 2020 | 3.130 | 3.790 | 3.130 | 3.740 | 95,256 | +0.64(+20.65%) |
Jan 27, 2020 | 3.020 | 3.170 | 2.810 | 3.100 | 78,482 | +0.09(+2.99%) |
Jan 24, 2020 | 2.710 | 3.100 | 2.660 | 3.010 | 107,700 | +0.30(+11.07%) |
Jan 23, 2020 | 2.790 | 2.800 | 2.710 | 2.710 | 29,131 | -0.01(-0.37%) |
Jan 22, 2020 | 2.620 | 2.780 | 2.620 | 2.720 | 35,019 | +0.10(+3.82%) |
Jan 21, 2020 | 2.810 | 2.870 | 2.610 | 2.620 | 40,358 | -0.19(-6.76%) |
Jan 17, 2020 | 3.090 | 3.090 | 2.800 | 2.810 | 87,100 | -0.18(-6.02%) |
Jan 16, 2020 | 2.920 | 3.029 | 2.920 | 2.990 | 45,810 | +0.18(+6.41%) |
Jan 15, 2020 | 3.110 | 3.200 | 2.610 | 2.810 | 110,197 | -0.31(-9.94%) |
Jan 14, 2020 | 3.180 | 3.180 | 3.100 | 3.120 | 34,421 | -0.04(-1.27%) |
Jan 13, 2020 | 3.060 | 3.170 | 3.060 | 3.160 | 26,755 | +0.10(+3.27%) |
Jan 10, 2020 | 3.250 | 3.280 | 3.020 | 3.060 | 46,500 | -0.19(-5.85%) |
Jan 09, 2020 | 3.260 | 3.390 | 3.230 | 3.250 | 50,569 | +0.00(+0.00%) |
Jan 08, 2020 | 3.600 | 3.600 | 3.220 | 3.250 | 62,883 | -0.50(-13.33%) |
Jan 07, 2020 | 4.000 | 4.012 | 3.710 | 3.750 | 17,935 | -0.26(-6.48%) |
Jan 06, 2020 | 3.930 | 4.055 | 3.880 | 4.010 | 15,483 | +0.02(+0.50%) |
Jan 03, 2020 | 3.880 | 4.082 | 3.880 | 3.990 | 22,000 | +0.00(+0.00%) |
Jan 02, 2020 | 4.060 | 4.115 | 3.970 | 3.990 | 22,545 | -0.01(-0.25%) |
Dec 31, 2019 | 4.010 | 4.130 | 3.990 | 4.000 | 49,200 | +0.01(+0.25%) |
Dec 30, 2019 | 3.970 | 4.210 | 3.860 | 3.990 | 75,273 | -0.01(-0.25%) |
Dec 27, 2019 | 4.030 | 4.035 | 3.880 | 4.000 | 26,700 | +0.00(+0.00%) |
Dec 26, 2019 | 3.870 | 4.080 | 3.830 | 4.000 | 35,762 | +0.18(+4.71%) |
Dec 24, 2019 | 4.050 | 4.100 | 3.800 | 3.820 | 17,700 | -0.08(-2.05%) |
Dec 23, 2019 | 3.850 | 4.210 | 3.850 | 3.900 | 51,051 | +0.14(+3.72%) |
Dec 20, 2019 | 4.350 | 4.394 | 3.750 | 3.760 | 96,800 | -0.54(-12.56%) |
Dec 19, 2019 | 4.120 | 4.410 | 4.060 | 4.300 | 86,867 | +0.22(+5.39%) |
Dec 18, 2019 | 3.910 | 4.260 | 3.870 | 4.080 | 103,537 | +0.20(+5.15%) |
Dec 17, 2019 | 3.760 | 3.980 | 3.710 | 3.880 | 43,980 | +0.11(+2.92%) |
Dec 16, 2019 | 3.870 | 3.930 | 3.735 | 3.770 | 39,909 | -0.10(-2.58%) |
Dec 13, 2019 | 3.970 | 4.000 | 3.770 | 3.870 | 23,500 | -0.12(-3.01%) |
Dec 12, 2019 | 4.120 | 4.120 | 3.960 | 3.990 | 31,498 | -0.09(-2.21%) |
Dec 11, 2019 | 3.810 | 4.087 | 3.730 | 4.080 | 32,038 | +0.27(+7.09%) |
Dec 10, 2019 | 4.030 | 4.210 | 3.730 | 3.810 | 25,833 | -0.10(-2.56%) |
Dec 09, 2019 | 4.000 | 4.220 | 3.890 | 3.910 | 33,093 | -0.07(-1.76%) |
Dec 06, 2019 | 3.770 | 4.040 | 3.760 | 3.980 | 32,200 | +0.30(+8.15%) |
Dec 05, 2019 | 3.800 | 3.959 | 3.620 | 3.680 | 17,906 | -0.03(-0.81%) |
Dec 04, 2019 | 3.680 | 3.980 | 3.680 | 3.710 | 25,588 | +0.04(+1.09%) |
Dec 03, 2019 | 3.430 | 3.700 | 3.430 | 3.670 | 19,603 | +0.13(+3.67%) |