Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.750 | 3.852 | 3.636 | 3.763 | 597,859 | -0.15(-3.89%) |
Feb 27, 2020 | 4.004 | 4.004 | 3.877 | 3.915 | 113,508 | -0.16(-3.89%) |
Feb 26, 2020 | 4.042 | 4.093 | 4.042 | 4.074 | 134,784 | +0.04(+1.10%) |
Feb 25, 2020 | 4.157 | 4.175 | 4.011 | 4.030 | 188,960 | -0.11(-2.76%) |
Feb 24, 2020 | 4.157 | 4.195 | 4.099 | 4.144 | 233,108 | -0.09(-2.10%) |
Feb 21, 2020 | 4.264 | 4.277 | 4.220 | 4.233 | 204,854 | -0.04(-0.89%) |
Feb 20, 2020 | 4.264 | 4.277 | 4.264 | 4.271 | 74,890 | -0.01(-0.30%) |
Feb 19, 2020 | 4.277 | 4.284 | 4.264 | 4.284 | 72,220 | +0.01(+0.15%) |
Feb 18, 2020 | 4.245 | 4.277 | 4.245 | 4.277 | 102,048 | +0.00(+0.00%) |
Feb 14, 2020 | 4.271 | 4.277 | 4.255 | 4.277 | 87,929 | +0.01(+0.15%) |
Feb 13, 2020 | 4.258 | 4.277 | 4.252 | 4.271 | 153,442 | +0.01(+0.15%) |
Feb 12, 2020 | 4.277 | 4.277 | 4.258 | 4.264 | 57,300 | +0.00(+0.00%) |
Feb 11, 2020 | 4.258 | 4.264 | 4.245 | 4.264 | 62,535 | +0.02(+0.45%) |
Feb 10, 2020 | 4.226 | 4.245 | 4.222 | 4.245 | 29,472 | +0.02(+0.45%) |
Feb 07, 2020 | 4.226 | 4.226 | 4.209 | 4.226 | 41,601 | +0.00(+0.00%) |
Feb 06, 2020 | 4.239 | 4.239 | 4.220 | 4.226 | 43,411 | +0.00(+0.00%) |
Feb 05, 2020 | 4.214 | 4.226 | 4.195 | 4.226 | 78,358 | +0.04(+1.06%) |
Feb 04, 2020 | 4.214 | 4.239 | 4.166 | 4.182 | 79,751 | -0.03(-0.75%) |
Feb 03, 2020 | 4.144 | 4.214 | 4.138 | 4.214 | 112,665 | +0.08(+1.84%) |
Jan 31, 2020 | 4.169 | 4.186 | 4.125 | 4.138 | 97,384 | -0.05(-1.21%) |
Jan 30, 2020 | 4.169 | 4.201 | 4.131 | 4.188 | 101,109 | +0.01(+0.30%) |
Jan 29, 2020 | 4.207 | 4.207 | 4.169 | 4.176 | 83,407 | -0.01(-0.15%) |
Jan 28, 2020 | 4.157 | 4.188 | 4.144 | 4.182 | 176,311 | +0.04(+0.92%) |
Jan 27, 2020 | 4.176 | 4.176 | 4.138 | 4.144 | 99,927 | -0.06(-1.36%) |
Jan 24, 2020 | 4.258 | 4.284 | 4.197 | 4.201 | 74,377 | -0.04(-1.05%) |
Jan 23, 2020 | 4.239 | 4.284 | 4.214 | 4.245 | 63,957 | +0.01(+0.15%) |
Jan 22, 2020 | 4.258 | 4.271 | 4.233 | 4.239 | 94,879 | -0.01(-0.15%) |
Jan 21, 2020 | 4.252 | 4.284 | 4.237 | 4.245 | 110,835 | -0.01(-0.30%) |
Jan 17, 2020 | 4.277 | 4.284 | 4.258 | 4.258 | 47,274 | -0.01(-0.30%) |
Jan 16, 2020 | 4.290 | 4.296 | 4.258 | 4.271 | 139,345 | -0.02(-0.44%) |
Jan 15, 2020 | 4.252 | 4.290 | 4.242 | 4.290 | 174,048 | +0.04(+0.90%) |
Jan 14, 2020 | 4.239 | 4.284 | 4.226 | 4.252 | 286,110 | +0.01(+0.15%) |
Jan 13, 2020 | 4.252 | 4.264 | 4.220 | 4.245 | 117,669 | +0.00(+0.00%) |
Jan 10, 2020 | 4.258 | 4.264 | 4.226 | 4.245 | 106,839 | +0.00(+0.00%) |
Jan 09, 2020 | 4.245 | 4.252 | 4.208 | 4.245 | 114,609 | +0.01(+0.15%) |
Jan 08, 2020 | 4.226 | 4.245 | 4.220 | 4.239 | 77,239 | +0.03(+0.75%) |
Jan 07, 2020 | 4.195 | 4.220 | 4.195 | 4.207 | 47,710 | +0.01(+0.30%) |
Jan 06, 2020 | 4.169 | 4.220 | 4.169 | 4.195 | 53,589 | +0.01(+0.15%) |
Jan 03, 2020 | 4.207 | 4.220 | 4.182 | 4.188 | 70,280 | -0.04(-1.05%) |
Jan 02, 2020 | 4.207 | 4.245 | 4.188 | 4.233 | 108,670 | +0.03(+0.60%) |
Dec 31, 2019 | 4.182 | 4.226 | 4.163 | 4.207 | 156,319 | +0.01(+0.15%) |
Dec 30, 2019 | 4.271 | 4.277 | 4.189 | 4.201 | 282,328 | -0.02(-0.45%) |
Dec 27, 2019 | 4.239 | 4.249 | 4.214 | 4.220 | 145,446 | +0.01(+0.15%) |
Dec 26, 2019 | 4.214 | 4.233 | 4.169 | 4.214 | 180,159 | +0.00(+0.00%) |
Dec 24, 2019 | 4.188 | 4.214 | 4.169 | 4.214 | 62,086 | +0.04(+0.91%) |
Dec 23, 2019 | 4.176 | 4.195 | 4.144 | 4.176 | 114,850 | +0.00(+0.00%) |
Dec 20, 2019 | 4.157 | 4.176 | 4.144 | 4.176 | 184,841 | +0.03(+0.77%) |
Dec 19, 2019 | 4.138 | 4.188 | 4.119 | 4.144 | 156,165 | +0.02(+0.46%) |
Dec 18, 2019 | 4.138 | 4.169 | 4.112 | 4.125 | 246,211 | -0.02(-0.46%) |
Dec 17, 2019 | 4.176 | 4.176 | 4.119 | 4.144 | 166,522 | -0.01(-0.15%) |
Dec 16, 2019 | 4.176 | 4.188 | 4.150 | 4.150 | 107,252 | +0.01(+0.15%) |
Dec 13, 2019 | 4.125 | 4.162 | 4.107 | 4.144 | 268,469 | +0.01(+0.30%) |
Dec 12, 2019 | 4.125 | 4.144 | 4.119 | 4.132 | 144,073 | +0.01(+0.30%) |
Dec 11, 2019 | 4.113 | 4.120 | 4.101 | 4.119 | 39,985 | +0.02(+0.45%) |
Dec 10, 2019 | 4.088 | 4.132 | 4.082 | 4.101 | 174,348 | +0.01(+0.30%) |
Dec 09, 2019 | 4.088 | 4.119 | 4.088 | 4.088 | 155,301 | +0.00(+0.00%) |
Dec 06, 2019 | 4.082 | 4.101 | 4.057 | 4.088 | 101,364 | +0.01(+0.30%) |
Dec 05, 2019 | 4.057 | 4.082 | 4.039 | 4.076 | 79,975 | +0.02(+0.61%) |
Dec 04, 2019 | 4.020 | 4.076 | 4.015 | 4.051 | 129,571 | +0.04(+0.92%) |
Dec 03, 2019 | 4.051 | 4.057 | 3.996 | 4.014 | 133,362 | -0.05(-1.22%) |