Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.089 | 3.440 | 3.071 | 3.343 | 151,789 | -0.10(-2.81%) |
Feb 27, 2020 | 3.405 | 3.528 | 3.106 | 3.440 | 219,771 | -0.21(-5.77%) |
Feb 26, 2020 | 3.861 | 3.861 | 3.580 | 3.651 | 248,846 | -0.19(-5.02%) |
Feb 25, 2020 | 3.958 | 4.081 | 3.826 | 3.844 | 286,185 | -0.11(-2.88%) |
Feb 24, 2020 | 4.019 | 4.129 | 3.800 | 3.958 | 145,796 | -0.23(-5.45%) |
Feb 21, 2020 | 3.975 | 4.203 | 3.791 | 4.186 | 159,310 | +0.21(+5.30%) |
Feb 20, 2020 | 3.852 | 3.975 | 3.791 | 3.975 | 101,291 | +0.12(+3.19%) |
Feb 19, 2020 | 3.861 | 3.914 | 3.800 | 3.852 | 120,354 | +0.03(+0.69%) |
Feb 18, 2020 | 3.773 | 3.958 | 3.712 | 3.826 | 212,743 | +0.04(+0.93%) |
Feb 14, 2020 | 3.896 | 3.914 | 3.765 | 3.791 | 161,931 | -0.07(-1.82%) |
Feb 13, 2020 | 3.870 | 3.925 | 3.835 | 3.861 | 97,473 | -0.07(-1.79%) |
Feb 12, 2020 | 3.817 | 4.045 | 3.817 | 3.931 | 109,579 | +0.06(+1.59%) |
Feb 11, 2020 | 3.870 | 3.905 | 3.773 | 3.870 | 94,903 | -0.02(-0.45%) |
Feb 10, 2020 | 3.949 | 4.037 | 3.782 | 3.887 | 148,702 | -0.04(-0.89%) |
Feb 07, 2020 | 3.940 | 4.081 | 3.852 | 3.923 | 140,279 | -0.04(-1.11%) |
Feb 06, 2020 | 4.107 | 4.151 | 3.949 | 3.966 | 123,896 | -0.12(-3.00%) |
Feb 05, 2020 | 4.089 | 4.177 | 3.975 | 4.089 | 151,000 | +0.07(+1.75%) |
Feb 04, 2020 | 3.773 | 4.221 | 3.773 | 4.019 | 277,469 | +0.31(+8.27%) |
Feb 03, 2020 | 3.642 | 3.826 | 3.633 | 3.712 | 131,884 | +0.04(+1.20%) |
Jan 31, 2020 | 3.852 | 4.054 | 3.659 | 3.668 | 120,793 | -0.19(-5.00%) |
Jan 30, 2020 | 4.177 | 4.177 | 3.835 | 3.861 | 128,907 | -0.32(-7.56%) |
Jan 29, 2020 | 3.686 | 4.212 | 3.686 | 4.177 | 316,719 | +0.43(+11.48%) |
Jan 28, 2020 | 3.966 | 4.037 | 3.563 | 3.747 | 840,735 | -0.05(-1.39%) |
Jan 27, 2020 | 4.133 | 4.133 | 3.528 | 3.800 | 599,129 | -0.45(-10.54%) |
Jan 24, 2020 | 4.712 | 4.870 | 4.168 | 4.247 | 401,580 | -0.41(-8.85%) |
Jan 23, 2020 | 4.870 | 4.984 | 4.572 | 4.660 | 347,535 | -0.12(-2.57%) |
Jan 22, 2020 | 4.537 | 4.818 | 4.440 | 4.783 | 675,803 | +0.32(+7.28%) |
Jan 21, 2020 | 4.379 | 4.502 | 4.212 | 4.458 | 580,989 | +0.17(+3.89%) |
Jan 17, 2020 | 4.081 | 4.326 | 3.993 | 4.291 | 335,258 | +0.28(+7.00%) |
Jan 16, 2020 | 4.081 | 4.256 | 3.730 | 4.010 | 662,530 | +0.07(+1.78%) |
Jan 15, 2020 | 3.510 | 3.940 | 3.387 | 3.940 | 918,557 | +0.49(+14.25%) |
Jan 14, 2020 | 3.221 | 3.493 | 3.159 | 3.449 | 544,299 | +0.47(+15.59%) |
Jan 13, 2020 | 2.764 | 2.992 | 2.720 | 2.984 | 575,449 | +0.23(+8.28%) |
Jan 10, 2020 | 2.852 | 2.913 | 2.720 | 2.755 | 99,027 | -0.11(-3.68%) |
Jan 09, 2020 | 2.755 | 2.870 | 2.725 | 2.861 | 72,532 | +0.13(+4.82%) |
Jan 08, 2020 | 2.685 | 2.764 | 2.668 | 2.729 | 50,580 | +0.02(+0.65%) |
Jan 07, 2020 | 2.817 | 2.843 | 2.659 | 2.712 | 140,851 | -0.12(-4.33%) |
Jan 06, 2020 | 2.738 | 2.878 | 2.738 | 2.834 | 70,358 | +0.07(+2.54%) |
Jan 03, 2020 | 2.694 | 2.913 | 2.659 | 2.764 | 157,031 | +0.00(+0.00%) |
Jan 02, 2020 | 2.852 | 2.852 | 2.747 | 2.764 | 146,238 | -0.08(-2.78%) |
Dec 31, 2019 | 3.001 | 3.106 | 2.808 | 2.843 | 202,271 | -0.16(-5.26%) |
Dec 30, 2019 | 2.817 | 3.010 | 2.817 | 3.001 | 174,292 | +0.18(+6.21%) |
Dec 27, 2019 | 2.755 | 2.922 | 2.755 | 2.826 | 85,011 | +0.07(+2.55%) |
Dec 26, 2019 | 2.720 | 2.782 | 2.720 | 2.755 | 74,237 | +0.00(+0.00%) |
Dec 24, 2019 | 2.703 | 2.834 | 2.676 | 2.755 | 131,163 | +0.05(+1.95%) |
Dec 23, 2019 | 2.589 | 2.764 | 2.501 | 2.703 | 168,731 | +0.09(+3.36%) |
Dec 20, 2019 | 2.624 | 2.668 | 2.554 | 2.615 | 248,309 | +0.00(+0.00%) |
Dec 19, 2019 | 2.483 | 2.615 | 2.466 | 2.615 | 162,955 | +0.13(+5.30%) |
Dec 18, 2019 | 2.466 | 2.510 | 2.430 | 2.483 | 227,268 | +0.04(+1.43%) |
Dec 17, 2019 | 2.413 | 2.488 | 2.404 | 2.448 | 357,966 | +0.10(+4.10%) |
Dec 16, 2019 | 2.378 | 2.448 | 2.325 | 2.352 | 133,510 | -0.01(-0.37%) |
Dec 13, 2019 | 2.483 | 2.483 | 2.334 | 2.361 | 197,029 | -0.08(-3.24%) |
Dec 12, 2019 | 2.317 | 2.457 | 2.317 | 2.440 | 205,958 | +0.10(+4.12%) |
Dec 11, 2019 | 2.457 | 2.470 | 2.325 | 2.343 | 164,306 | -0.08(-3.26%) |
Dec 10, 2019 | 2.545 | 2.545 | 2.422 | 2.422 | 933,475 | -0.11(-4.50%) |
Dec 09, 2019 | 2.641 | 2.676 | 2.501 | 2.536 | 349,312 | -0.11(-3.99%) |
Dec 06, 2019 | 2.545 | 2.685 | 2.519 | 2.641 | 563,397 | +0.10(+3.79%) |
Dec 05, 2019 | 2.396 | 2.624 | 2.396 | 2.545 | 862,346 | -0.13(-4.92%) |
Dec 04, 2019 | 2.554 | 2.712 | 2.554 | 2.676 | 375,402 | +0.12(+4.81%) |
Dec 03, 2019 | 2.545 | 2.580 | 2.482 | 2.554 | 142,549 | -0.02(-0.68%) |