Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.078 | 3.262 | 3.040 | 3.050 | 6,000 | -0.16(-5.03%) |
Feb 27, 2020 | 3.120 | 3.405 | 3.120 | 3.212 | 7,026 | -0.22(-6.32%) |
Feb 26, 2020 | 3.250 | 3.429 | 3.100 | 3.429 | 6,785 | -0.07(-2.04%) |
Feb 25, 2020 | 3.529 | 3.529 | 3.490 | 3.500 | 1,005 | -0.01(-0.29%) |
Feb 24, 2020 | 3.450 | 3.533 | 3.450 | 3.510 | 5,654 | +0.26(+8.01%) |
Feb 21, 2020 | 3.490 | 3.500 | 3.100 | 3.250 | 5,200 | -0.18(-5.37%) |
Feb 20, 2020 | 3.507 | 3.707 | 3.380 | 3.434 | 24,097 | -0.32(-8.41%) |
Feb 19, 2020 | 3.754 | 3.800 | 3.750 | 3.750 | 2,983 | +0.02(+0.61%) |
Feb 18, 2020 | 3.700 | 3.727 | 3.381 | 3.727 | 3,684 | +0.03(+0.74%) |
Feb 14, 2020 | 3.927 | 3.927 | 3.695 | 3.700 | 2,900 | -0.24(-6.09%) |
Feb 13, 2020 | 3.798 | 3.940 | 3.798 | 3.940 | 366 | -0.04(-1.01%) |
Feb 12, 2020 | 3.830 | 4.000 | 3.830 | 3.980 | 4,464 | +0.15(+3.92%) |
Feb 11, 2020 | 3.908 | 3.908 | 3.700 | 3.830 | 3,219 | -0.11(-2.79%) |
Feb 10, 2020 | 4.000 | 4.000 | 3.739 | 3.940 | 4,878 | -0.03(-0.76%) |
Feb 07, 2020 | 3.780 | 3.970 | 3.780 | 3.970 | 11,100 | +0.20(+5.17%) |
Feb 06, 2020 | 3.370 | 3.916 | 3.330 | 3.775 | 2,990 | +0.14(+3.91%) |
Feb 05, 2020 | 3.520 | 3.633 | 3.490 | 3.633 | 1,196 | -0.13(-3.38%) |
Feb 04, 2020 | 3.750 | 3.760 | 3.750 | 3.760 | 823 | +0.05(+1.35%) |
Feb 03, 2020 | 3.690 | 3.710 | 3.560 | 3.710 | 3,184 | +0.02(+0.61%) |
Jan 31, 2020 | 4.050 | 4.050 | 3.495 | 3.688 | 28,400 | -0.16(-4.27%) |
Jan 30, 2020 | 3.901 | 3.901 | 3.846 | 3.852 | 3,075 | -0.05(-1.23%) |
Jan 29, 2020 | 3.856 | 3.910 | 3.856 | 3.900 | 1,475 | +0.12(+3.17%) |
Jan 28, 2020 | 3.998 | 3.998 | 3.780 | 3.780 | 1,601 | -0.33(-8.03%) |
Jan 27, 2020 | 3.853 | 4.110 | 3.737 | 4.110 | 1,891 | +0.22(+5.66%) |
Jan 24, 2020 | 3.760 | 4.000 | 3.760 | 3.890 | 11,500 | -0.31(-7.38%) |
Jan 23, 2020 | 3.650 | 4.300 | 3.650 | 4.200 | 20,595 | +0.10(+2.44%) |
Jan 22, 2020 | 4.050 | 4.113 | 4.050 | 4.100 | 1,545 | -0.25(-5.75%) |
Jan 21, 2020 | 4.125 | 4.500 | 4.125 | 4.350 | 8,824 | +0.15(+3.57%) |
Jan 17, 2020 | 4.000 | 4.200 | 3.977 | 4.200 | 3,100 | +0.26(+6.60%) |
Jan 16, 2020 | 4.190 | 4.190 | 3.929 | 3.940 | 7,016 | -0.26(-6.28%) |
Jan 15, 2020 | 4.150 | 4.280 | 4.150 | 4.204 | 8,338 | +0.05(+1.30%) |
Jan 14, 2020 | 4.279 | 4.279 | 4.020 | 4.150 | 4,577 | +0.34(+8.92%) |
Jan 13, 2020 | 3.900 | 3.900 | 3.797 | 3.810 | 2,818 | -0.03(-0.78%) |
Jan 10, 2020 | 3.974 | 4.020 | 3.820 | 3.840 | 5,700 | -0.17(-4.33%) |
Jan 09, 2020 | 3.990 | 4.040 | 3.690 | 4.014 | 6,153 | -0.01(-0.28%) |
Jan 08, 2020 | 3.920 | 4.025 | 3.920 | 4.025 | 991 | +0.12(+2.94%) |
Jan 07, 2020 | 4.138 | 4.138 | 3.854 | 3.910 | 2,434 | -0.13(-3.25%) |
Jan 06, 2020 | 4.479 | 4.479 | 3.900 | 4.042 | 2,962 | -0.39(-8.81%) |
Jan 03, 2020 | 4.432 | 4.432 | 4.432 | 4.432 | 200 | +0.03(+0.71%) |
Jan 02, 2020 | 4.572 | 4.572 | 4.320 | 4.401 | 1,484 | +0.00(+0.02%) |
Dec 31, 2019 | 4.375 | 4.550 | 4.300 | 4.400 | 4,400 | -0.10(-2.22%) |
Dec 30, 2019 | 4.600 | 4.600 | 4.202 | 4.500 | 2,344 | +0.00(+0.00%) |
Dec 27, 2019 | 4.750 | 4.750 | 4.410 | 4.500 | 6,600 | -0.24(-5.06%) |
Dec 26, 2019 | 4.470 | 4.740 | 4.470 | 4.740 | 2,013 | +0.30(+6.83%) |
Dec 24, 2019 | 4.451 | 4.500 | 4.410 | 4.437 | 5,700 | -0.07(-1.49%) |
Dec 23, 2019 | 4.620 | 4.700 | 4.504 | 4.504 | 3,175 | +0.05(+1.21%) |
Dec 20, 2019 | 4.569 | 4.750 | 4.370 | 4.450 | 5,300 | +0.08(+1.83%) |
Dec 19, 2019 | 4.419 | 4.419 | 4.350 | 4.370 | 3,013 | +0.02(+0.46%) |
Dec 18, 2019 | 4.500 | 4.500 | 4.332 | 4.350 | 1,083 | -0.14(-3.02%) |
Dec 17, 2019 | 4.310 | 4.485 | 4.310 | 4.485 | 1,636 | +0.02(+0.51%) |
Dec 16, 2019 | 4.500 | 4.500 | 4.463 | 4.463 | 1,583 | +0.00(+0.06%) |
Dec 13, 2019 | 4.410 | 4.460 | 4.410 | 4.460 | 2,600 | +0.00(+0.00%) |
Dec 12, 2019 | 4.466 | 4.730 | 4.412 | 4.460 | 3,179 | +0.03(+0.68%) |
Dec 11, 2019 | 4.436 | 4.557 | 4.340 | 4.430 | 5,692 | +0.09(+2.07%) |
Dec 10, 2019 | 4.450 | 4.520 | 4.340 | 4.340 | 4,651 | -0.09(-2.03%) |
Dec 09, 2019 | 4.880 | 4.880 | 4.250 | 4.430 | 3,836 | +0.01(+0.23%) |
Dec 06, 2019 | 4.450 | 4.450 | 4.287 | 4.420 | 6,000 | -0.46(-9.43%) |
Dec 05, 2019 | 4.880 | 4.880 | 4.880 | 111 | +0.00(+0.00%) | |
Dec 04, 2019 | 5.000 | 5.000 | 4.755 | 4.880 | 5,099 | +0.02(+0.41%) |
Dec 03, 2019 | 3.790 | 4.940 | 3.790 | 4.860 | 1,380 | +0.01(+0.21%) |