Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.290 | 3.390 | 3.210 | 3.390 | 77,220 | +0.02(+0.59%) |
Feb 27, 2020 | 3.350 | 3.380 | 3.180 | 3.370 | 87,479 | -0.03(-0.88%) |
Feb 26, 2020 | 3.400 | 3.500 | 3.350 | 3.400 | 64,356 | -0.02(-0.58%) |
Feb 25, 2020 | 3.610 | 3.610 | 3.420 | 3.420 | 88,128 | -0.08(-2.29%) |
Feb 24, 2020 | 3.600 | 3.640 | 3.450 | 3.500 | 145,393 | -0.24(-6.42%) |
Feb 21, 2020 | 3.830 | 3.840 | 3.700 | 3.740 | 88,745 | -0.10(-2.60%) |
Feb 20, 2020 | 3.900 | 3.950 | 3.820 | 3.840 | 89,964 | -0.05(-1.29%) |
Feb 19, 2020 | 3.850 | 3.960 | 3.850 | 3.890 | 53,246 | +0.04(+1.04%) |
Feb 18, 2020 | 3.860 | 3.900 | 3.850 | 3.850 | 26,050 | -0.07(-1.79%) |
Feb 14, 2020 | 3.920 | 3.920 | 3.920 | 0 | +0.03(+0.77%) | |
Feb 13, 2020 | 3.960 | 3.980 | 3.860 | 3.890 | 58,275 | -0.12(-2.99%) |
Feb 12, 2020 | 4.000 | 4.060 | 3.970 | 4.010 | 52,674 | -0.03(-0.74%) |
Feb 11, 2020 | 4.090 | 4.090 | 4.000 | 4.040 | 41,976 | -0.04(-0.98%) |
Feb 10, 2020 | 4.170 | 4.170 | 4.000 | 4.080 | 24,534 | +0.04(+0.99%) |
Feb 07, 2020 | 4.080 | 4.080 | 3.910 | 4.040 | 41,602 | -0.03(-0.74%) |
Feb 06, 2020 | 4.190 | 4.190 | 4.070 | 4.070 | 39,543 | -0.13(-3.10%) |
Feb 05, 2020 | 4.200 | 4.310 | 4.160 | 4.200 | 28,970 | -0.04(-0.94%) |
Feb 04, 2020 | 4.130 | 4.270 | 4.120 | 4.240 | 267,287 | +0.12(+2.91%) |
Feb 03, 2020 | 4.080 | 4.190 | 4.060 | 4.120 | 35,215 | -0.02(-0.48%) |
Jan 31, 2020 | 4.110 | 4.150 | 4.100 | 4.140 | 20,016 | +0.00(+0.00%) |
Jan 30, 2020 | 4.270 | 4.280 | 4.100 | 4.140 | 42,092 | -0.05(-1.19%) |
Jan 29, 2020 | 4.330 | 4.330 | 4.130 | 4.190 | 37,111 | +0.01(+0.24%) |
Jan 28, 2020 | 4.150 | 4.330 | 4.150 | 4.180 | 38,555 | -0.01(-0.24%) |
Jan 27, 2020 | 4.240 | 4.240 | 4.180 | 4.190 | 49,032 | -0.12(-2.78%) |
Jan 24, 2020 | 4.350 | 4.350 | 4.220 | 4.310 | 39,916 | -0.04(-0.92%) |
Jan 23, 2020 | 4.490 | 4.490 | 4.330 | 4.350 | 50,387 | -0.15(-3.33%) |
Jan 22, 2020 | 4.590 | 4.590 | 4.420 | 4.500 | 65,585 | +0.00(+0.00%) |
Jan 21, 2020 | 4.500 | 4.710 | 4.450 | 4.500 | 241,907 | -0.04(-0.88%) |
Jan 20, 2020 | 4.300 | 4.560 | 4.300 | 4.540 | 52,685 | +0.18(+4.13%) |
Jan 17, 2020 | 4.160 | 4.380 | 4.160 | 4.360 | 44,166 | +0.16(+3.81%) |
Jan 16, 2020 | 4.380 | 4.380 | 4.200 | 4.200 | 16,501 | -0.07(-1.64%) |
Jan 15, 2020 | 4.150 | 4.300 | 4.070 | 4.270 | 99,357 | +0.13(+3.14%) |
Jan 14, 2020 | 4.130 | 4.160 | 4.010 | 4.140 | 211,615 | +0.06(+1.47%) |
Jan 13, 2020 | 4.080 | 4.110 | 4.020 | 4.080 | 38,179 | -0.01(-0.24%) |
Jan 10, 2020 | 4.060 | 4.150 | 4.000 | 4.090 | 57,354 | +0.03(+0.74%) |
Jan 09, 2020 | 4.060 | 4.110 | 4.050 | 4.060 | 261,099 | +0.01(+0.25%) |
Jan 08, 2020 | 4.050 | 4.110 | 4.020 | 4.050 | 85,857 | -0.08(-1.94%) |
Jan 07, 2020 | 4.170 | 4.260 | 4.080 | 4.130 | 47,199 | -0.05(-1.20%) |
Jan 06, 2020 | 4.230 | 4.230 | 4.100 | 4.180 | 65,698 | -0.04(-0.95%) |
Jan 03, 2020 | 4.370 | 4.370 | 4.180 | 4.220 | 39,323 | -0.10(-2.31%) |
Jan 02, 2020 | 4.440 | 4.440 | 4.300 | 4.320 | 28,978 | -0.13(-2.92%) |
Dec 31, 2019 | 4.450 | 4.450 | 4.450 | 0 | +0.07(+1.60%) | |
Dec 30, 2019 | 4.320 | 4.390 | 4.290 | 4.380 | 45,977 | +0.07(+1.62%) |
Dec 27, 2019 | 4.350 | 4.400 | 4.270 | 4.310 | 105,428 | -0.09(-2.05%) |
Dec 24, 2019 | 4.400 | 4.400 | 4.400 | 0 | +0.10(+2.33%) | |
Dec 23, 2019 | 4.400 | 4.420 | 4.300 | 4.300 | 90,023 | -0.10(-2.27%) |
Dec 20, 2019 | 4.450 | 4.450 | 4.310 | 4.400 | 45,626 | -0.04(-0.90%) |
Dec 19, 2019 | 4.420 | 4.500 | 4.320 | 4.440 | 92,460 | +0.02(+0.45%) |
Dec 18, 2019 | 4.470 | 4.500 | 4.350 | 4.420 | 67,974 | -0.01(-0.23%) |
Dec 17, 2019 | 4.670 | 4.670 | 4.420 | 4.430 | 123,082 | -0.10(-2.21%) |
Dec 16, 2019 | 4.700 | 4.840 | 4.500 | 4.530 | 266,180 | -0.11(-2.37%) |
Dec 13, 2019 | 4.430 | 4.700 | 4.300 | 4.640 | 270,939 | +0.26(+5.94%) |
Dec 12, 2019 | 4.250 | 4.400 | 4.130 | 4.380 | 165,112 | +0.15(+3.55%) |
Dec 11, 2019 | 4.320 | 4.380 | 4.190 | 4.230 | 103,321 | -0.14(-3.20%) |
Dec 10, 2019 | 4.260 | 4.400 | 4.250 | 4.370 | 137,366 | +0.02(+0.46%) |
Dec 09, 2019 | 4.270 | 4.400 | 4.270 | 4.350 | 56,604 | -0.03(-0.68%) |
Dec 06, 2019 | 4.300 | 4.400 | 4.280 | 4.380 | 130,133 | +0.08(+1.86%) |
Dec 05, 2019 | 4.300 | 4.370 | 4.290 | 4.300 | 29,722 | -0.03(-0.69%) |
Dec 04, 2019 | 4.440 | 4.440 | 4.300 | 4.330 | 39,511 | -0.12(-2.70%) |
Dec 03, 2019 | 4.360 | 4.450 | 4.270 | 4.450 | 42,802 | +0.07(+1.60%) |