Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.530 | 3.670 | 3.450 | 3.610 | 37,000 | +0.01(+0.28%) |
Feb 27, 2020 | 3.670 | 3.760 | 3.460 | 3.600 | 33,166 | -0.19(-5.01%) |
Feb 26, 2020 | 3.870 | 3.880 | 3.770 | 3.790 | 15,416 | +0.07(+1.88%) |
Feb 25, 2020 | 3.840 | 3.870 | 3.712 | 3.720 | 16,515 | -0.11(-2.87%) |
Feb 24, 2020 | 3.830 | 3.885 | 3.830 | 3.830 | 17,471 | -0.27(-6.59%) |
Feb 21, 2020 | 4.100 | 4.170 | 4.090 | 4.100 | 15,800 | -0.06(-1.44%) |
Feb 20, 2020 | 4.120 | 4.190 | 4.070 | 4.160 | 25,567 | +0.06(+1.46%) |
Feb 19, 2020 | 4.140 | 4.190 | 3.960 | 4.100 | 57,307 | -0.25(-5.75%) |
Feb 18, 2020 | 4.340 | 4.360 | 4.300 | 4.350 | 61,664 | +0.30(+7.41%) |
Feb 14, 2020 | 3.980 | 4.110 | 3.910 | 4.050 | 74,700 | -0.05(-1.22%) |
Feb 13, 2020 | 4.140 | 4.170 | 4.090 | 4.100 | 18,178 | +0.06(+1.49%) |
Feb 12, 2020 | 4.130 | 4.130 | 4.035 | 4.040 | 36,243 | -0.11(-2.65%) |
Feb 11, 2020 | 4.210 | 4.210 | 4.128 | 4.150 | 60,654 | -0.06(-1.43%) |
Feb 10, 2020 | 4.170 | 4.250 | 4.165 | 4.210 | 65,611 | +0.22(+5.51%) |
Feb 07, 2020 | 3.870 | 4.020 | 3.870 | 3.990 | 16,300 | +0.03(+0.76%) |
Feb 06, 2020 | 4.030 | 4.030 | 3.900 | 3.960 | 24,581 | +0.04(+1.02%) |
Feb 05, 2020 | 3.870 | 4.080 | 3.850 | 3.920 | 90,840 | +0.15(+3.98%) |
Feb 04, 2020 | 3.780 | 3.810 | 3.750 | 3.770 | 24,837 | +0.18(+5.01%) |
Feb 03, 2020 | 3.560 | 3.660 | 3.560 | 3.590 | 10,603 | +0.04(+1.13%) |
Jan 31, 2020 | 3.540 | 3.620 | 3.540 | 3.550 | 6,700 | -0.05(-1.39%) |
Jan 30, 2020 | 3.610 | 3.690 | 3.600 | 3.600 | 21,696 | -0.12(-3.23%) |
Jan 29, 2020 | 3.750 | 3.780 | 3.665 | 3.720 | 46,383 | +0.13(+3.62%) |
Jan 28, 2020 | 3.520 | 3.590 | 3.500 | 3.590 | 36,636 | +0.38(+11.84%) |
Jan 27, 2020 | 3.290 | 3.350 | 3.170 | 3.210 | 24,593 | -0.10(-3.02%) |
Jan 24, 2020 | 3.340 | 3.410 | 3.300 | 3.310 | 8,400 | -0.05(-1.49%) |
Jan 23, 2020 | 3.360 | 3.420 | 3.357 | 3.360 | 23,867 | +0.08(+2.44%) |
Jan 22, 2020 | 3.210 | 3.290 | 3.190 | 3.280 | 83,804 | +0.14(+4.46%) |
Jan 21, 2020 | 3.140 | 3.170 | 3.120 | 3.140 | 8,351 | -0.04(-1.26%) |
Jan 17, 2020 | 3.230 | 3.230 | 3.160 | 3.180 | 6,400 | +0.00(+0.00%) |
Jan 16, 2020 | 3.170 | 3.200 | 3.160 | 3.180 | 9,814 | +0.01(+0.32%) |
Jan 15, 2020 | 3.150 | 3.210 | 3.100 | 3.170 | 26,207 | +0.03(+0.96%) |
Jan 14, 2020 | 3.080 | 3.190 | 3.080 | 3.140 | 32,544 | +0.18(+6.10%) |
Jan 13, 2020 | 2.870 | 2.970 | 2.870 | 2.960 | 34,820 | +0.10(+3.48%) |
Jan 10, 2020 | 2.830 | 2.919 | 2.750 | 2.860 | 9,000 | -0.04(-1.38%) |
Jan 09, 2020 | 2.920 | 2.920 | 2.870 | 2.900 | 4,826 | -0.05(-1.69%) |
Jan 08, 2020 | 2.930 | 2.962 | 2.930 | 2.950 | 5,809 | -0.03(-1.01%) |
Jan 07, 2020 | 2.950 | 2.990 | 2.920 | 2.980 | 16,101 | +0.01(+0.34%) |
Jan 06, 2020 | 2.970 | 2.980 | 2.940 | 2.970 | 11,968 | -0.00(-0.17%) |
Jan 03, 2020 | 3.020 | 3.040 | 2.910 | 2.975 | 15,900 | -0.08(-2.78%) |
Jan 02, 2020 | 3.110 | 3.120 | 2.800 | 3.060 | 68,716 | -0.09(-2.86%) |
Dec 31, 2019 | 3.160 | 3.270 | 3.120 | 3.150 | 39,900 | +0.10(+3.28%) |
Dec 30, 2019 | 3.030 | 3.080 | 3.030 | 3.050 | 32,029 | +0.02(+0.66%) |
Dec 27, 2019 | 2.990 | 3.040 | 2.960 | 3.030 | 24,200 | +0.04(+1.34%) |
Dec 26, 2019 | 2.970 | 3.020 | 2.970 | 2.990 | 24,260 | +0.10(+3.46%) |
Dec 24, 2019 | 2.890 | 2.905 | 2.870 | 2.890 | 12,200 | +0.04(+1.40%) |
Dec 23, 2019 | 2.850 | 2.930 | 2.810 | 2.850 | 27,750 | +0.04(+1.42%) |
Dec 20, 2019 | 2.680 | 2.810 | 2.680 | 2.810 | 31,300 | +0.06(+2.37%) |
Dec 19, 2019 | 2.740 | 2.766 | 2.700 | 2.745 | 68,913 | -0.10(-3.68%) |
Dec 18, 2019 | 2.960 | 2.990 | 2.780 | 2.850 | 136,181 | -0.14(-4.68%) |
Dec 17, 2019 | 3.000 | 3.000 | 2.950 | 2.990 | 10,230 | +0.03(+1.01%) |
Dec 16, 2019 | 3.000 | 3.000 | 2.950 | 2.960 | 31,496 | -0.06(-1.99%) |
Dec 13, 2019 | 3.050 | 3.060 | 3.020 | 3.020 | 5,900 | -0.01(-0.33%) |
Dec 12, 2019 | 3.040 | 3.050 | 3.000 | 3.030 | 10,844 | -0.03(-0.99%) |
Dec 11, 2019 | 3.090 | 3.120 | 3.060 | 3.060 | 43,611 | -0.08(-2.54%) |
Dec 10, 2019 | 3.040 | 3.200 | 3.000 | 3.140 | 80,671 | +0.22(+7.53%) |
Dec 09, 2019 | 2.970 | 2.990 | 2.870 | 2.920 | 21,360 | +0.08(+2.82%) |
Dec 06, 2019 | 2.900 | 2.900 | 2.800 | 2.840 | 36,700 | -0.03(-1.05%) |
Dec 05, 2019 | 2.760 | 2.930 | 2.741 | 2.870 | 146,835 | +0.07(+2.50%) |
Dec 04, 2019 | 2.720 | 2.840 | 2.720 | 2.800 | 19,367 | +0.17(+6.46%) |
Dec 03, 2019 | 2.560 | 2.730 | 2.558 | 2.630 | 71,861 | +0.00(+0.00%) |