Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.212 | 3.215 | 3.124 | 3.215 | 8,886 | +0.01(+0.35%) |
Feb 27, 2020 | 3.316 | 3.317 | 2.972 | 3.204 | 7,730 | -0.13(-3.98%) |
Feb 26, 2020 | 3.436 | 3.477 | 2.980 | 3.337 | 18,968 | -0.14(-4.00%) |
Feb 25, 2020 | 3.516 | 3.516 | 3.396 | 3.476 | 7,261 | -0.04(-1.13%) |
Feb 24, 2020 | 3.516 | 3.516 | 3.476 | 3.516 | 4,304 | -0.00(-0.00%) |
Feb 21, 2020 | 3.635 | 3.687 | 3.516 | 3.516 | 4,130 | -0.18(-4.86%) |
Feb 20, 2020 | 3.646 | 3.707 | 3.646 | 3.695 | 6,433 | +0.02(+0.54%) |
Feb 19, 2020 | 3.659 | 3.703 | 3.659 | 3.675 | 595 | +0.08(+2.22%) |
Feb 18, 2020 | 3.649 | 3.649 | 3.595 | 3.596 | 2,669 | -0.06(-1.53%) |
Feb 14, 2020 | 3.595 | 3.651 | 3.595 | 3.651 | 500 | +0.03(+0.94%) |
Feb 13, 2020 | 3.618 | 3.618 | 3.618 | 3.618 | 227 | -0.00(-0.11%) |
Feb 12, 2020 | 3.631 | 3.631 | 3.621 | 3.621 | 470 | +0.07(+1.85%) |
Feb 11, 2020 | 3.635 | 3.675 | 3.517 | 3.556 | 3,314 | -0.11(-2.94%) |
Feb 10, 2020 | 3.663 | 3.663 | 3.663 | 3.663 | 2,062 | +0.01(+0.32%) |
Feb 07, 2020 | 3.630 | 3.671 | 3.611 | 3.651 | 3,003 | -0.02(-0.51%) |
Feb 06, 2020 | 3.659 | 3.670 | 3.659 | 3.670 | 558 | +0.11(+2.95%) |
Feb 05, 2020 | 3.752 | 3.752 | 3.565 | 3.565 | 499 | -0.13(-3.47%) |
Feb 04, 2020 | 3.729 | 3.750 | 3.675 | 3.693 | 5,372 | -0.06(-1.66%) |
Feb 03, 2020 | 3.795 | 3.795 | 3.755 | 3.755 | 913 | -0.01(-0.14%) |
Jan 31, 2020 | 3.755 | 3.761 | 3.755 | 3.761 | 500 | +0.01(+0.14%) |
Jan 30, 2020 | 3.755 | 3.755 | 3.755 | 3.755 | 324 | -0.00(-0.09%) |
Jan 29, 2020 | 3.755 | 3.795 | 3.556 | 3.759 | 1,933 | +0.00(+0.09%) |
Jan 28, 2020 | 3.739 | 3.755 | 3.739 | 3.755 | 1,803 | +0.04(+1.08%) |
Jan 27, 2020 | 3.755 | 3.795 | 3.715 | 3.715 | 4,260 | -0.06(-1.47%) |
Jan 24, 2020 | 3.716 | 3.771 | 3.716 | 3.771 | 5,006 | +0.04(+1.05%) |
Jan 23, 2020 | 3.715 | 3.731 | 3.707 | 3.731 | 1,405 | +0.02(+0.43%) |
Jan 22, 2020 | 3.742 | 3.742 | 3.715 | 3.715 | 4,605 | -0.03(-0.85%) |
Jan 21, 2020 | 3.731 | 3.752 | 3.532 | 3.747 | 6,789 | +0.03(+0.86%) |
Jan 17, 2020 | 3.715 | 3.731 | 3.702 | 3.715 | 4,755 | -0.01(-0.16%) |
Jan 16, 2020 | 3.717 | 3.721 | 3.717 | 3.721 | 1,289 | -0.05(-1.33%) |
Jan 15, 2020 | 3.516 | 3.771 | 3.516 | 3.771 | 7,563 | +0.14(+3.74%) |
Jan 14, 2020 | 3.635 | 3.635 | 3.635 | 3.635 | 207 | +0.04(+1.22%) |
Jan 13, 2020 | 3.587 | 3.707 | 3.492 | 3.591 | 6,071 | -0.06(-1.74%) |
Jan 10, 2020 | 3.484 | 3.691 | 3.484 | 3.655 | 14,893 | -0.04(-1.12%) |
Jan 09, 2020 | 3.696 | 3.696 | 3.696 | 136 | +0.00(+0.00%) | |
Jan 08, 2020 | 3.482 | 3.696 | 3.482 | 3.696 | 4,769 | +0.10(+2.80%) |
Jan 07, 2020 | 3.595 | 3.595 | 3.595 | 3.595 | 630 | -0.07(-1.96%) |
Jan 06, 2020 | 3.532 | 3.667 | 3.532 | 3.667 | 1,953 | +0.07(+2.00%) |
Jan 03, 2020 | 3.691 | 3.691 | 3.595 | 3.595 | 1,001 | -0.00(-0.09%) |
Jan 02, 2020 | 3.707 | 3.707 | 3.567 | 3.599 | 2,232 | -0.04(-1.01%) |
Dec 31, 2019 | 3.691 | 3.691 | 3.534 | 3.635 | 8,635 | -0.06(-1.52%) |
Dec 30, 2019 | 3.859 | 3.859 | 3.524 | 3.691 | 21,294 | -0.10(-2.74%) |
Dec 27, 2019 | 3.907 | 3.929 | 3.716 | 3.795 | 11,889 | -0.16(-4.04%) |
Dec 26, 2019 | 3.939 | 3.955 | 3.875 | 3.955 | 14,629 | +0.08(+2.06%) |
Dec 24, 2019 | 3.954 | 3.954 | 3.875 | 3.875 | 1,627 | -0.05(-1.33%) |
Dec 23, 2019 | 3.922 | 3.935 | 3.875 | 3.927 | 9,745 | -0.02(-0.50%) |
Dec 20, 2019 | 3.963 | 3.980 | 3.915 | 3.947 | 4,755 | -0.01(-0.20%) |
Dec 19, 2019 | 4.019 | 4.019 | 3.955 | 3.955 | 1,899 | +0.06(+1.58%) |
Dec 18, 2019 | 3.955 | 3.995 | 3.883 | 3.893 | 1,480 | -0.06(-1.56%) |
Dec 17, 2019 | 4.067 | 4.067 | 3.844 | 3.955 | 2,968 | +0.00(+0.00%) |
Dec 16, 2019 | 3.884 | 3.995 | 3.884 | 3.955 | 563 | +0.07(+1.85%) |
Dec 13, 2019 | 3.947 | 3.955 | 3.875 | 3.883 | 12,390 | -0.04(-1.02%) |
Dec 12, 2019 | 3.731 | 3.923 | 3.715 | 3.923 | 14,418 | +0.37(+10.34%) |
Dec 11, 2019 | 4.099 | 4.099 | 3.465 | 3.556 | 21,523 | -0.57(-13.76%) |
Dec 10, 2019 | 4.153 | 4.155 | 4.057 | 4.123 | 3,551 | -0.00(-0.06%) |
Dec 09, 2019 | 4.125 | 4.125 | 4.125 | 4.125 | 339 | +0.01(+0.25%) |
Dec 06, 2019 | 4.235 | 4.235 | 4.083 | 4.115 | 13,391 | -0.05(-1.10%) |
Dec 05, 2019 | 4.115 | 4.161 | 4.099 | 4.161 | 1,550 | +0.09(+2.10%) |
Dec 04, 2019 | 4.171 | 4.187 | 4.075 | 4.075 | 1,118 | -0.04(-0.97%) |
Dec 03, 2019 | 4.115 | 4.139 | 4.079 | 4.115 | 15,609 | +0.00(+0.00%) |