Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.610 | 3.648 | 3.545 | 3.629 | 62,428,036 | -0.08(-2.27%) |
Feb 27, 2020 | 3.760 | 3.854 | 3.695 | 3.713 | 66,226,492 | -0.18(-4.58%) |
Feb 26, 2020 | 3.742 | 4.154 | 3.704 | 3.892 | 99,461,160 | +0.23(+6.14%) |
Feb 25, 2020 | 3.788 | 3.788 | 3.657 | 3.667 | 38,334,648 | -0.10(-2.74%) |
Feb 24, 2020 | 3.760 | 3.817 | 3.751 | 3.770 | 38,230,540 | -0.13(-3.37%) |
Feb 21, 2020 | 3.882 | 3.920 | 3.854 | 3.901 | 22,525,592 | +0.00(+0.00%) |
Feb 20, 2020 | 3.920 | 3.929 | 3.845 | 3.901 | 27,257,370 | -0.04(-0.95%) |
Feb 19, 2020 | 3.967 | 3.985 | 3.938 | 3.938 | 28,380,786 | -0.05(-1.18%) |
Feb 18, 2020 | 3.976 | 3.985 | 3.948 | 3.985 | 23,916,274 | -0.08(-1.85%) |
Feb 14, 2020 | 4.042 | 4.060 | 4.013 | 4.060 | 24,560,198 | -0.01(-0.23%) |
Feb 13, 2020 | 4.070 | 4.126 | 4.051 | 4.070 | 32,729,378 | -0.07(-1.59%) |
Feb 12, 2020 | 4.154 | 4.210 | 4.117 | 4.135 | 37,024,744 | +0.00(+0.00%) |
Feb 11, 2020 | 4.154 | 4.248 | 4.107 | 4.135 | 88,215,688 | +0.14(+3.52%) |
Feb 10, 2020 | 4.023 | 4.042 | 3.910 | 3.995 | 67,263,896 | -0.10(-2.52%) |
Feb 07, 2020 | 4.013 | 4.145 | 3.995 | 4.098 | 109,541,336 | +0.16(+4.05%) |
Feb 06, 2020 | 3.760 | 3.957 | 3.704 | 3.938 | 96,166,528 | +0.16(+4.22%) |
Feb 05, 2020 | 3.760 | 3.779 | 3.695 | 3.779 | 29,226,318 | +0.07(+1.77%) |
Feb 04, 2020 | 3.676 | 3.732 | 3.648 | 3.713 | 31,669,608 | +0.08(+2.06%) |
Feb 03, 2020 | 3.685 | 3.685 | 3.620 | 3.638 | 33,727,684 | +0.00(+0.00%) |
Jan 31, 2020 | 3.676 | 3.676 | 3.620 | 3.638 | 27,313,032 | -0.08(-2.02%) |
Jan 30, 2020 | 3.638 | 3.713 | 3.629 | 3.713 | 24,827,376 | +0.05(+1.28%) |
Jan 29, 2020 | 3.751 | 3.770 | 3.657 | 3.667 | 29,567,140 | -0.10(-2.74%) |
Jan 28, 2020 | 3.742 | 3.817 | 3.732 | 3.770 | 25,104,886 | +0.08(+2.03%) |
Jan 27, 2020 | 3.695 | 3.732 | 3.657 | 3.695 | 34,075,696 | -0.10(-2.72%) |
Jan 24, 2020 | 3.835 | 3.835 | 3.751 | 3.798 | 30,971,462 | -0.01(-0.25%) |
Jan 23, 2020 | 3.807 | 3.826 | 3.770 | 3.807 | 28,884,650 | -0.03(-0.73%) |
Jan 22, 2020 | 3.845 | 3.882 | 3.835 | 3.835 | 20,813,080 | -0.04(-0.97%) |
Jan 21, 2020 | 3.901 | 3.910 | 3.835 | 3.873 | 22,657,286 | -0.01(-0.24%) |
Jan 17, 2020 | 3.948 | 3.957 | 3.863 | 3.882 | 30,285,546 | -0.06(-1.43%) |
Jan 16, 2020 | 3.873 | 3.976 | 3.873 | 3.938 | 32,489,170 | +0.13(+3.45%) |
Jan 15, 2020 | 3.760 | 3.845 | 3.751 | 3.807 | 22,538,286 | +0.05(+1.25%) |
Jan 14, 2020 | 3.770 | 3.788 | 3.742 | 3.760 | 24,876,924 | -0.05(-1.23%) |
Jan 13, 2020 | 3.845 | 3.854 | 3.798 | 3.807 | 31,846,394 | +0.04(+1.00%) |
Jan 10, 2020 | 3.788 | 3.817 | 3.770 | 3.770 | 22,662,520 | +0.01(+0.25%) |
Jan 09, 2020 | 3.817 | 3.826 | 3.751 | 3.760 | 26,722,850 | -0.01(-0.25%) |
Jan 08, 2020 | 3.770 | 3.798 | 3.760 | 3.770 | 34,215,712 | +0.07(+1.77%) |
Jan 07, 2020 | 3.713 | 3.760 | 3.695 | 3.704 | 39,135,620 | +0.01(+0.25%) |
Jan 06, 2020 | 3.591 | 3.742 | 3.582 | 3.695 | 63,877,368 | +0.12(+3.41%) |
Jan 03, 2020 | 3.591 | 3.624 | 3.573 | 3.573 | 26,684,382 | -0.06(-1.55%) |
Jan 02, 2020 | 3.601 | 3.648 | 3.582 | 3.629 | 35,308,368 | +0.15(+4.31%) |
Dec 31, 2019 | 3.470 | 3.498 | 3.460 | 3.479 | 15,304,495 | +0.02(+0.54%) |
Dec 30, 2019 | 3.423 | 3.488 | 3.404 | 3.460 | 28,839,532 | +0.06(+1.65%) |
Dec 27, 2019 | 3.385 | 3.404 | 3.385 | 3.404 | 9,965,613 | +0.01(+0.28%) |
Dec 26, 2019 | 3.404 | 3.413 | 3.395 | 3.395 | 9,656,205 | -0.01(-0.28%) |
Dec 24, 2019 | 3.395 | 3.413 | 3.385 | 3.404 | 7,217,791 | -0.01(-0.27%) |
Dec 23, 2019 | 3.385 | 3.413 | 3.366 | 3.413 | 17,440,950 | +0.03(+0.83%) |
Dec 20, 2019 | 3.376 | 3.385 | 3.348 | 3.385 | 23,380,534 | +0.02(+0.56%) |
Dec 19, 2019 | 3.385 | 3.404 | 3.348 | 3.366 | 17,431,796 | -0.01(-0.28%) |
Dec 18, 2019 | 3.385 | 3.395 | 3.357 | 3.376 | 17,170,134 | +0.00(+0.00%) |
Dec 17, 2019 | 3.404 | 3.404 | 3.376 | 3.376 | 18,831,850 | +0.01(+0.28%) |
Dec 16, 2019 | 3.357 | 3.376 | 3.338 | 3.366 | 13,950,817 | +0.07(+1.99%) |
Dec 13, 2019 | 3.357 | 3.395 | 3.301 | 3.301 | 21,819,628 | -0.05(-1.40%) |
Dec 12, 2019 | 3.282 | 3.357 | 3.273 | 3.348 | 24,703,122 | +0.09(+2.88%) |
Dec 11, 2019 | 3.235 | 3.254 | 3.226 | 3.254 | 12,727,991 | +0.05(+1.46%) |
Dec 10, 2019 | 3.216 | 3.235 | 3.198 | 3.207 | 18,784,912 | +0.00(+0.00%) |
Dec 09, 2019 | 3.216 | 3.235 | 3.198 | 3.207 | 16,673,226 | -0.06(-1.72%) |
Dec 06, 2019 | 3.263 | 3.291 | 3.235 | 3.263 | 16,885,770 | +0.00(+0.00%) |
Dec 05, 2019 | 3.235 | 3.291 | 3.226 | 3.263 | 18,284,730 | +0.03(+0.87%) |
Dec 04, 2019 | 3.273 | 3.310 | 3.216 | 3.235 | 35,464,616 | -0.02(-0.58%) |
Dec 03, 2019 | 3.282 | 3.291 | 3.226 | 3.254 | 26,489,092 | +0.01(+0.29%) |