Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.180 | 3.490 | 3.050 | 3.300 | 278,100 | -0.05(-1.49%) |
Feb 27, 2020 | 3.520 | 3.720 | 3.260 | 3.350 | 237,451 | -0.21(-5.90%) |
Feb 26, 2020 | 3.570 | 3.710 | 3.520 | 3.560 | 207,018 | -0.03(-0.84%) |
Feb 25, 2020 | 3.840 | 3.870 | 3.550 | 3.590 | 151,798 | -0.27(-6.99%) |
Feb 24, 2020 | 4.040 | 4.090 | 3.690 | 3.860 | 200,684 | -0.39(-9.18%) |
Feb 21, 2020 | 4.230 | 4.427 | 4.060 | 4.250 | 293,300 | +0.06(+1.43%) |
Feb 20, 2020 | 4.090 | 4.240 | 3.990 | 4.190 | 147,083 | +0.04(+0.96%) |
Feb 19, 2020 | 4.080 | 4.250 | 4.074 | 4.150 | 123,445 | +0.04(+0.97%) |
Feb 18, 2020 | 3.880 | 4.200 | 3.835 | 4.110 | 140,964 | +0.23(+5.93%) |
Feb 14, 2020 | 4.150 | 4.250 | 3.690 | 3.880 | 184,000 | -0.27(-6.51%) |
Feb 13, 2020 | 4.000 | 4.240 | 3.920 | 4.150 | 115,579 | +0.11(+2.72%) |
Feb 12, 2020 | 3.790 | 4.350 | 3.700 | 4.040 | 226,502 | +0.26(+6.88%) |
Feb 11, 2020 | 3.700 | 3.800 | 3.550 | 3.780 | 161,475 | +0.16(+4.42%) |
Feb 10, 2020 | 3.490 | 3.790 | 3.490 | 3.620 | 234,760 | +0.12(+3.43%) |
Feb 07, 2020 | 3.600 | 3.770 | 3.490 | 3.500 | 263,900 | -0.17(-4.50%) |
Feb 06, 2020 | 3.370 | 3.690 | 3.320 | 3.665 | 195,000 | +0.27(+7.79%) |
Feb 05, 2020 | 3.170 | 3.400 | 3.150 | 3.400 | 148,574 | +0.29(+9.32%) |
Feb 04, 2020 | 3.050 | 3.130 | 3.001 | 3.110 | 135,267 | +0.11(+3.67%) |
Feb 03, 2020 | 3.040 | 3.100 | 2.910 | 3.000 | 109,869 | -0.04(-1.15%) |
Jan 31, 2020 | 2.910 | 3.040 | 2.820 | 3.035 | 376,500 | +0.06(+2.19%) |
Jan 30, 2020 | 2.890 | 3.011 | 2.830 | 2.970 | 136,417 | +0.05(+1.54%) |
Jan 29, 2020 | 3.150 | 3.150 | 2.880 | 2.925 | 174,161 | -0.23(-7.14%) |
Jan 28, 2020 | 3.170 | 3.250 | 3.120 | 3.150 | 159,486 | +0.01(+0.32%) |
Jan 27, 2020 | 3.170 | 3.250 | 3.120 | 3.140 | 68,586 | -0.11(-3.38%) |
Jan 24, 2020 | 3.200 | 3.260 | 3.110 | 3.250 | 145,500 | +0.03(+0.93%) |
Jan 23, 2020 | 3.220 | 3.270 | 3.190 | 3.220 | 86,711 | -0.03(-0.92%) |
Jan 22, 2020 | 3.350 | 3.380 | 3.230 | 3.250 | 50,553 | -0.06(-1.81%) |
Jan 21, 2020 | 3.420 | 3.430 | 3.280 | 3.310 | 75,945 | -0.17(-4.89%) |
Jan 17, 2020 | 3.640 | 3.700 | 3.470 | 3.480 | 108,700 | -0.11(-3.06%) |
Jan 16, 2020 | 3.650 | 3.870 | 3.580 | 3.590 | 164,198 | -0.03(-0.83%) |
Jan 15, 2020 | 3.410 | 3.620 | 3.370 | 3.620 | 186,834 | +0.24(+7.10%) |
Jan 14, 2020 | 3.260 | 3.450 | 3.200 | 3.380 | 171,185 | +0.11(+3.36%) |
Jan 13, 2020 | 3.160 | 3.275 | 3.100 | 3.270 | 71,806 | +0.11(+3.48%) |
Jan 10, 2020 | 3.210 | 3.270 | 3.140 | 3.160 | 89,900 | -0.04(-1.25%) |
Jan 09, 2020 | 3.300 | 3.300 | 3.110 | 3.200 | 145,116 | -0.07(-2.14%) |
Jan 08, 2020 | 3.320 | 3.370 | 3.240 | 3.270 | 180,455 | -0.04(-1.21%) |
Jan 07, 2020 | 3.280 | 3.380 | 3.210 | 3.310 | 73,090 | -0.01(-0.30%) |
Jan 06, 2020 | 3.110 | 3.340 | 3.110 | 3.320 | 116,106 | +0.16(+5.06%) |
Jan 03, 2020 | 3.100 | 3.230 | 3.040 | 3.160 | 135,400 | -0.01(-0.32%) |
Jan 02, 2020 | 3.230 | 3.250 | 3.050 | 3.170 | 68,490 | +0.01(+0.32%) |
Dec 31, 2019 | 2.970 | 3.200 | 2.970 | 3.160 | 139,700 | +0.19(+6.40%) |
Dec 30, 2019 | 2.940 | 3.050 | 2.885 | 2.970 | 187,521 | +0.02(+0.68%) |
Dec 27, 2019 | 3.090 | 3.140 | 2.910 | 2.950 | 233,300 | -0.21(-6.65%) |
Dec 26, 2019 | 3.200 | 3.280 | 3.130 | 3.160 | 98,602 | -0.08(-2.47%) |
Dec 24, 2019 | 3.260 | 3.270 | 3.200 | 3.240 | 87,000 | -0.04(-1.22%) |
Dec 23, 2019 | 3.340 | 3.370 | 3.230 | 3.280 | 176,611 | -0.06(-1.80%) |
Dec 20, 2019 | 3.360 | 3.380 | 3.080 | 3.340 | 1,456,500 | -0.02(-0.60%) |
Dec 19, 2019 | 3.430 | 3.540 | 3.340 | 3.360 | 124,701 | -0.01(-0.30%) |
Dec 18, 2019 | 3.520 | 3.565 | 3.350 | 3.370 | 202,072 | -0.14(-3.99%) |
Dec 17, 2019 | 3.580 | 3.605 | 3.460 | 3.510 | 219,784 | -0.05(-1.40%) |
Dec 16, 2019 | 3.460 | 3.770 | 3.460 | 3.560 | 224,999 | +0.16(+4.71%) |
Dec 13, 2019 | 3.470 | 3.660 | 3.300 | 3.400 | 182,000 | -0.07(-2.02%) |
Dec 12, 2019 | 3.320 | 3.560 | 3.273 | 3.470 | 333,501 | +0.15(+4.52%) |
Dec 11, 2019 | 3.010 | 3.330 | 3.010 | 3.320 | 194,714 | +0.32(+10.67%) |
Dec 10, 2019 | 3.150 | 3.280 | 2.960 | 3.000 | 226,763 | -0.14(-4.46%) |
Dec 09, 2019 | 2.810 | 3.225 | 2.810 | 3.140 | 347,396 | +0.34(+12.14%) |
Dec 06, 2019 | 2.710 | 2.930 | 2.710 | 2.800 | 255,600 | +0.13(+4.87%) |
Dec 05, 2019 | 2.770 | 2.800 | 2.640 | 2.670 | 186,544 | -0.11(-3.96%) |
Dec 04, 2019 | 2.860 | 2.870 | 2.780 | 2.780 | 172,475 | -0.05(-1.77%) |
Dec 03, 2019 | 2.870 | 2.896 | 2.810 | 2.830 | 170,326 | -0.04(-1.39%) |