Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.990 | 3.100 | 2.600 | 2.920 | 691,500 | -0.18(-5.81%) |
Feb 27, 2020 | 2.690 | 3.430 | 2.690 | 3.100 | 1,149,993 | +0.30(+10.71%) |
Feb 26, 2020 | 3.010 | 3.010 | 2.660 | 2.800 | 2,004,946 | -0.20(-6.67%) |
Feb 25, 2020 | 3.020 | 3.080 | 2.914 | 3.000 | 348,428 | -0.03(-0.99%) |
Feb 24, 2020 | 3.100 | 3.100 | 2.640 | 3.030 | 755,115 | -0.22(-6.77%) |
Feb 21, 2020 | 3.400 | 3.490 | 3.190 | 3.250 | 685,300 | -0.17(-4.83%) |
Feb 20, 2020 | 3.470 | 3.560 | 3.251 | 3.415 | 1,333,414 | +0.15(+4.43%) |
Feb 19, 2020 | 3.410 | 3.480 | 3.200 | 3.270 | 461,699 | -0.13(-3.82%) |
Feb 18, 2020 | 3.290 | 3.480 | 3.260 | 3.400 | 527,379 | +0.05(+1.49%) |
Feb 14, 2020 | 3.320 | 3.430 | 3.280 | 3.350 | 1,256,300 | +0.07(+2.13%) |
Feb 13, 2020 | 3.150 | 3.480 | 3.120 | 3.280 | 2,668,617 | +0.13(+4.13%) |
Feb 12, 2020 | 3.070 | 3.250 | 3.050 | 3.150 | 754,310 | +0.08(+2.61%) |
Feb 11, 2020 | 3.150 | 3.190 | 3.040 | 3.070 | 1,516,494 | -0.12(-3.91%) |
Feb 10, 2020 | 2.750 | 3.250 | 2.700 | 3.195 | 1,355,700 | -0.06(-1.69%) |
Feb 07, 2020 | 3.200 | 3.270 | 3.090 | 3.250 | 323,400 | +0.05(+1.56%) |
Feb 06, 2020 | 3.310 | 3.340 | 3.095 | 3.200 | 607,825 | -0.04(-1.23%) |
Feb 05, 2020 | 3.250 | 3.310 | 3.100 | 3.240 | 1,562,957 | +0.43(+15.30%) |
Feb 04, 2020 | 2.600 | 2.840 | 2.600 | 2.810 | 134,118 | +0.22(+8.49%) |
Feb 03, 2020 | 2.650 | 2.650 | 2.540 | 2.590 | 253,300 | -0.02(-0.77%) |
Jan 31, 2020 | 2.770 | 2.800 | 2.560 | 2.610 | 347,500 | -0.18(-6.45%) |
Jan 30, 2020 | 2.860 | 2.860 | 2.640 | 2.790 | 493,047 | -0.07(-2.45%) |
Jan 29, 2020 | 2.740 | 2.900 | 2.711 | 2.860 | 274,677 | +0.10(+3.62%) |
Jan 28, 2020 | 2.980 | 2.980 | 2.680 | 2.760 | 331,551 | -0.19(-6.44%) |
Jan 27, 2020 | 3.140 | 3.140 | 2.920 | 2.950 | 254,000 | +0.06(+2.08%) |
Jan 24, 2020 | 3.080 | 3.090 | 2.724 | 2.890 | 397,100 | -0.23(-7.37%) |
Jan 23, 2020 | 3.220 | 3.220 | 3.050 | 3.120 | 363,007 | -0.09(-2.80%) |
Jan 22, 2020 | 3.100 | 3.310 | 3.090 | 3.210 | 441,800 | +0.10(+3.22%) |
Jan 21, 2020 | 3.090 | 3.240 | 3.060 | 3.110 | 548,868 | +0.04(+1.30%) |
Jan 17, 2020 | 3.070 | 3.100 | 3.010 | 3.070 | 217,300 | +0.02(+0.66%) |
Jan 16, 2020 | 3.060 | 3.090 | 2.950 | 3.050 | 222,147 | -0.02(-0.65%) |
Jan 15, 2020 | 2.970 | 3.090 | 2.940 | 3.070 | 387,624 | +0.07(+2.33%) |
Jan 14, 2020 | 2.920 | 3.080 | 2.900 | 3.000 | 501,666 | +0.05(+1.69%) |
Jan 13, 2020 | 3.070 | 3.165 | 2.880 | 2.950 | 301,673 | -0.08(-2.64%) |
Jan 10, 2020 | 2.930 | 3.030 | 2.880 | 3.030 | 241,000 | +0.10(+3.41%) |
Jan 09, 2020 | 3.100 | 3.140 | 2.890 | 2.930 | 302,363 | -0.14(-4.56%) |
Jan 08, 2020 | 3.020 | 3.220 | 3.010 | 3.070 | 264,476 | +0.03(+0.99%) |
Jan 07, 2020 | 3.190 | 3.540 | 2.880 | 3.040 | 621,260 | -0.14(-4.40%) |
Jan 06, 2020 | 3.090 | 3.660 | 3.050 | 3.180 | 1,364,708 | +0.10(+3.25%) |
Jan 03, 2020 | 2.920 | 3.190 | 2.920 | 3.080 | 2,267,000 | +0.14(+4.76%) |
Jan 02, 2020 | 2.780 | 2.970 | 2.740 | 2.940 | 352,820 | +0.16(+5.76%) |
Dec 31, 2019 | 2.730 | 2.850 | 2.730 | 2.780 | 224,000 | +0.05(+1.83%) |
Dec 30, 2019 | 2.500 | 2.870 | 2.440 | 2.730 | 610,787 | +0.24(+9.64%) |
Dec 27, 2019 | 2.560 | 2.590 | 2.480 | 2.490 | 314,200 | -0.13(-4.96%) |
Dec 26, 2019 | 2.760 | 2.780 | 2.600 | 2.620 | 160,683 | -0.13(-4.73%) |
Dec 24, 2019 | 2.780 | 2.800 | 2.700 | 2.750 | 152,300 | +0.00(+0.00%) |
Dec 23, 2019 | 2.800 | 2.850 | 2.480 | 2.750 | 1,016,404 | -0.14(-4.84%) |
Dec 20, 2019 | 2.250 | 2.990 | 2.200 | 2.890 | 5,348,700 | +0.61(+26.75%) |
Dec 19, 2019 | 2.270 | 2.300 | 2.170 | 2.280 | 177,201 | +0.00(+0.00%) |
Dec 18, 2019 | 2.270 | 2.310 | 2.190 | 2.280 | 274,665 | +0.02(+0.88%) |
Dec 17, 2019 | 2.240 | 2.323 | 2.160 | 2.260 | 335,092 | +0.03(+1.35%) |
Dec 16, 2019 | 2.340 | 2.360 | 2.180 | 2.230 | 452,346 | -0.10(-4.29%) |
Dec 13, 2019 | 2.380 | 2.410 | 2.330 | 2.330 | 202,800 | -0.06(-2.51%) |
Dec 12, 2019 | 2.430 | 2.490 | 2.360 | 2.390 | 334,731 | -0.01(-0.42%) |
Dec 11, 2019 | 2.360 | 2.430 | 2.260 | 2.400 | 273,089 | +0.05(+2.13%) |
Dec 10, 2019 | 2.390 | 2.390 | 2.290 | 2.350 | 204,337 | -0.01(-0.42%) |
Dec 09, 2019 | 2.330 | 2.400 | 2.250 | 2.360 | 403,939 | +0.07(+3.06%) |
Dec 06, 2019 | 2.230 | 2.362 | 2.220 | 2.290 | 416,100 | +0.07(+3.15%) |
Dec 05, 2019 | 2.220 | 2.430 | 2.150 | 2.220 | 466,934 | -0.04(-1.77%) |
Dec 04, 2019 | 2.060 | 2.450 | 2.060 | 2.260 | 1,458,985 | +0.26(+13.00%) |
Dec 03, 2019 | 1.580 | 2.040 | 1.580 | 2.000 | 535,988 | +0.37(+22.70%) |