Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.668 | 3.668 | 3.631 | 3.660 | 3,300 | +0.02(+0.52%) |
Feb 27, 2020 | 3.641 | 3.641 | 3.641 | 12 | +0.00(+0.00%) | |
Feb 26, 2020 | 3.641 | 3.641 | 3.641 | 3.641 | 618 | -0.06(-1.59%) |
Feb 25, 2020 | 3.700 | 3.700 | 3.700 | 47 | +0.00(+0.00%) | |
Feb 24, 2020 | 3.700 | 3.700 | 3.700 | 165 | +0.00(+0.00%) | |
Feb 21, 2020 | 3.690 | 3.700 | 3.690 | 3.700 | 3,600 | +0.01(+0.19%) |
Feb 20, 2020 | 3.693 | 3.693 | 3.693 | 3.693 | 410 | +0.01(+0.19%) |
Feb 19, 2020 | 3.686 | 3.686 | 3.686 | 65 | +0.00(+0.00%) | |
Feb 18, 2020 | 3.686 | 3.686 | 3.686 | 138 | +0.00(+0.00%) | |
Feb 14, 2020 | 3.686 | 3.686 | 3.686 | 22 | -0.00(-0.11%) | |
Feb 13, 2020 | 3.680 | 3.690 | 3.680 | 3.690 | 271 | -0.04(-1.07%) |
Feb 12, 2020 | 3.730 | 3.730 | 3.730 | 3.730 | 317 | +0.00(+0.00%) |
Feb 11, 2020 | 3.680 | 3.730 | 3.640 | 3.730 | 615 | +0.03(+0.81%) |
Feb 10, 2020 | 3.700 | 3.700 | 3.700 | 3.700 | 6,436 | +0.02(+0.54%) |
Feb 07, 2020 | 3.680 | 3.680 | 3.680 | 3.680 | 1,200 | -0.00(-0.14%) |
Feb 06, 2020 | 3.685 | 3.685 | 3.685 | 3.685 | 235 | +0.04(+1.24%) |
Feb 05, 2020 | 3.640 | 3.640 | 3.640 | 6 | +0.00(+0.00%) | |
Feb 04, 2020 | 3.640 | 3.640 | 3.640 | 36 | +0.00(+0.00%) | |
Feb 03, 2020 | 3.690 | 3.690 | 3.640 | 3.640 | 2,452 | -0.08(-2.15%) |
Jan 31, 2020 | 3.720 | 3.720 | 3.720 | 15 | +0.00(+0.00%) | |
Jan 30, 2020 | 3.720 | 3.720 | 3.720 | 34 | +0.00(+0.00%) | |
Jan 29, 2020 | 3.720 | 3.720 | 3.720 | 3.720 | 210 | +0.00(+0.00%) |
Jan 28, 2020 | 3.650 | 3.720 | 3.650 | 3.720 | 622 | +0.09(+2.48%) |
Jan 27, 2020 | 3.580 | 3.630 | 3.580 | 3.630 | 805 | -0.10(-2.64%) |
Jan 24, 2020 | 3.729 | 3.729 | 3.729 | 3.729 | 200 | +0.10(+2.82%) |
Jan 23, 2020 | 3.627 | 3.627 | 3.627 | 11 | +0.00(+0.00%) | |
Jan 22, 2020 | 3.600 | 3.627 | 3.600 | 3.627 | 801 | +0.00(+0.06%) |
Jan 21, 2020 | 3.624 | 3.624 | 3.624 | 5 | +0.00(+0.00%) | |
Jan 17, 2020 | 3.624 | 3.624 | 3.624 | 3.624 | 100 | -0.06(-1.55%) |
Jan 16, 2020 | 3.700 | 3.700 | 3.640 | 3.681 | 2,062 | +0.05(+1.42%) |
Jan 15, 2020 | 3.630 | 3.630 | 3.630 | 89 | +0.00(+0.00%) | |
Jan 14, 2020 | 3.630 | 3.630 | 3.630 | 3.630 | 673 | -0.01(-0.21%) |
Jan 13, 2020 | 3.700 | 3.700 | 3.581 | 3.638 | 2,351 | +0.06(+1.61%) |
Jan 10, 2020 | 3.650 | 3.650 | 3.580 | 3.580 | 1,500 | -0.03(-0.82%) |
Jan 09, 2020 | 3.610 | 3.610 | 3.610 | 18 | +0.00(+0.00%) | |
Jan 08, 2020 | 3.610 | 3.610 | 3.610 | 3.610 | 436 | -0.01(-0.29%) |
Jan 07, 2020 | 3.620 | 3.620 | 3.620 | 1 | +0.00(+0.00%) | |
Jan 06, 2020 | 3.620 | 3.620 | 3.620 | 277 | +0.00(+0.00%) | |
Jan 03, 2020 | 3.620 | 3.680 | 3.620 | 3.620 | 2,000 | -0.08(-2.16%) |
Jan 02, 2020 | 3.700 | 3.700 | 3.691 | 3.700 | 2,262 | +0.07(+1.93%) |
Dec 31, 2019 | 3.610 | 3.630 | 3.610 | 3.630 | 300 | -0.10(-2.68%) |
Dec 30, 2019 | 3.665 | 3.730 | 3.650 | 3.730 | 2,038 | +0.08(+2.19%) |
Dec 27, 2019 | 3.668 | 3.668 | 3.650 | 3.650 | 200 | -0.06(-1.74%) |
Dec 26, 2019 | 3.702 | 3.720 | 3.702 | 3.715 | 1,451 | -0.04(-0.95%) |
Dec 24, 2019 | 3.750 | 3.750 | 3.750 | 3.750 | 200 | +0.26(+7.41%) |
Dec 23, 2019 | 3.750 | 3.750 | 3.491 | 3.491 | 300 | -0.20(-5.51%) |
Dec 20, 2019 | 3.600 | 3.695 | 3.600 | 3.695 | 2,300 | -0.01(-0.14%) |
Dec 19, 2019 | 3.545 | 3.700 | 3.545 | 3.700 | 292 | -0.02(-0.50%) |
Dec 18, 2019 | 3.719 | 3.719 | 3.719 | 1 | +0.00(+0.00%) | |
Dec 17, 2019 | 3.719 | 3.719 | 3.719 | 23 | +0.00(+0.00%) | |
Dec 16, 2019 | 3.723 | 3.723 | 3.700 | 3.719 | 2,873 | +0.02(+0.50%) |
Dec 13, 2019 | 3.673 | 3.700 | 3.673 | 3.700 | 1,700 | +0.19(+5.41%) |
Dec 12, 2019 | 3.751 | 3.751 | 3.510 | 3.510 | 585 | -0.27(-7.12%) |
Dec 11, 2019 | 3.779 | 3.779 | 3.779 | 9 | +0.00(+0.00%) | |
Dec 10, 2019 | 3.779 | 3.779 | 3.779 | 3.779 | 226 | +0.03(+0.78%) |
Dec 09, 2019 | 3.837 | 3.837 | 3.750 | 3.750 | 3,820 | +0.00(+0.00%) |
Dec 06, 2019 | 3.670 | 3.787 | 3.580 | 3.750 | 5,800 | +0.10(+2.84%) |
Dec 05, 2019 | 3.646 | 3.646 | 3.646 | 3.646 | 388 | +0.11(+3.01%) |
Dec 04, 2019 | 3.540 | 3.540 | 3.540 | 3.540 | 239 | -0.01(-0.28%) |
Dec 03, 2019 | 3.550 | 3.550 | 3.550 | 1 | +0.00(+0.00%) |