Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.100 | 3.289 | 3.005 | 3.269 | 13,154,963 | +0.05(+1.55%) |
Feb 27, 2020 | 3.289 | 3.409 | 3.150 | 3.219 | 15,720,285 | -0.15(-4.44%) |
Feb 26, 2020 | 3.648 | 3.678 | 3.359 | 3.369 | 22,004,906 | -0.26(-7.14%) |
Feb 25, 2020 | 3.738 | 3.758 | 3.608 | 3.628 | 9,562,253 | -0.10(-2.67%) |
Feb 24, 2020 | 3.638 | 3.788 | 3.608 | 3.728 | 22,996,634 | -0.05(-1.32%) |
Feb 21, 2020 | 3.698 | 3.813 | 3.688 | 3.778 | 8,449,696 | +0.05(+1.34%) |
Feb 20, 2020 | 3.768 | 3.808 | 3.708 | 3.728 | 8,561,097 | -0.04(-1.06%) |
Feb 19, 2020 | 3.798 | 3.798 | 3.678 | 3.768 | 15,737,201 | +0.00(+0.00%) |
Feb 18, 2020 | 3.857 | 3.907 | 3.748 | 3.768 | 9,268,730 | -0.12(-3.08%) |
Feb 14, 2020 | 3.937 | 4.007 | 3.847 | 3.887 | 5,749,577 | -0.05(-1.27%) |
Feb 13, 2020 | 4.107 | 4.126 | 3.867 | 3.937 | 15,518,435 | -0.17(-4.13%) |
Feb 12, 2020 | 4.146 | 4.166 | 4.027 | 4.107 | 22,595,034 | -0.23(-5.29%) |
Feb 11, 2020 | 4.146 | 4.336 | 4.117 | 4.336 | 17,244,962 | +0.20(+4.82%) |
Feb 10, 2020 | 4.156 | 4.196 | 4.107 | 4.136 | 2,200,549 | -0.03(-0.72%) |
Feb 07, 2020 | 4.146 | 4.201 | 4.107 | 4.166 | 2,751,285 | -0.01(-0.24%) |
Feb 06, 2020 | 4.196 | 4.226 | 4.117 | 4.176 | 3,287,503 | +0.00(+0.00%) |
Feb 05, 2020 | 4.306 | 4.316 | 4.156 | 4.176 | 4,781,404 | -0.09(-2.10%) |
Feb 04, 2020 | 4.216 | 4.286 | 4.186 | 4.266 | 9,346,388 | +0.06(+1.42%) |
Feb 03, 2020 | 4.057 | 4.206 | 4.037 | 4.206 | 6,613,034 | +0.18(+4.46%) |
Jan 31, 2020 | 4.156 | 4.166 | 4.017 | 4.027 | 7,191,788 | -0.16(-3.81%) |
Jan 30, 2020 | 4.186 | 4.226 | 4.097 | 4.186 | 6,356,846 | -0.07(-1.64%) |
Jan 29, 2020 | 4.356 | 4.356 | 4.196 | 4.256 | 16,001,169 | -0.08(-1.84%) |
Jan 28, 2020 | 4.146 | 4.356 | 4.146 | 4.336 | 8,779,928 | +0.20(+4.82%) |
Jan 27, 2020 | 4.087 | 4.166 | 4.027 | 4.136 | 9,164,245 | -0.07(-1.66%) |
Jan 24, 2020 | 4.246 | 4.261 | 4.176 | 4.206 | 9,482,971 | -0.02(-0.47%) |
Jan 23, 2020 | 4.156 | 4.236 | 4.077 | 4.226 | 9,412,515 | +0.00(+0.00%) |
Jan 22, 2020 | 4.156 | 4.316 | 4.136 | 4.226 | 11,461,685 | +0.10(+2.42%) |
Jan 21, 2020 | 4.156 | 4.196 | 4.067 | 4.126 | 12,115,528 | -0.07(-1.66%) |
Jan 17, 2020 | 3.977 | 4.231 | 3.932 | 4.196 | 17,145,194 | +0.29(+7.40%) |
Jan 16, 2020 | 3.718 | 3.927 | 3.688 | 3.907 | 16,111,641 | +0.22(+5.95%) |
Jan 15, 2020 | 3.758 | 3.817 | 3.688 | 3.688 | 6,079,570 | -0.12(-3.14%) |
Jan 14, 2020 | 3.798 | 3.827 | 3.778 | 3.808 | 2,617,980 | -0.01(-0.26%) |
Jan 13, 2020 | 3.817 | 3.837 | 3.788 | 3.817 | 5,611,757 | +0.00(+0.00%) |
Jan 10, 2020 | 3.788 | 3.857 | 3.778 | 3.817 | 5,975,515 | +0.03(+0.79%) |
Jan 09, 2020 | 3.847 | 3.867 | 3.738 | 3.788 | 5,924,076 | -0.04(-1.04%) |
Jan 08, 2020 | 3.768 | 3.857 | 3.748 | 3.827 | 3,817,267 | +0.08(+2.13%) |
Jan 07, 2020 | 3.827 | 3.827 | 3.708 | 3.748 | 5,016,987 | -0.08(-2.08%) |
Jan 06, 2020 | 3.768 | 3.827 | 3.748 | 3.827 | 3,022,438 | +0.04(+1.05%) |
Jan 03, 2020 | 3.768 | 3.837 | 3.758 | 3.788 | 2,870,976 | -0.04(-1.04%) |
Jan 02, 2020 | 3.798 | 3.867 | 3.788 | 3.827 | 2,670,652 | +0.06(+1.59%) |
Dec 31, 2019 | 3.758 | 3.808 | 3.738 | 3.768 | 2,652,362 | -0.01(-0.26%) |
Dec 30, 2019 | 3.837 | 3.867 | 3.728 | 3.778 | 4,125,098 | -0.06(-1.56%) |
Dec 27, 2019 | 3.887 | 3.907 | 3.827 | 3.837 | 3,677,711 | -0.04(-1.03%) |
Dec 26, 2019 | 3.827 | 3.897 | 3.808 | 3.877 | 2,781,637 | +0.05(+1.30%) |
Dec 24, 2019 | 3.857 | 3.867 | 3.808 | 3.827 | 1,170,221 | -0.03(-0.78%) |
Dec 23, 2019 | 3.827 | 3.877 | 3.798 | 3.857 | 4,309,244 | +0.05(+1.31%) |
Dec 20, 2019 | 3.877 | 3.897 | 3.798 | 3.808 | 3,781,048 | -0.05(-1.29%) |
Dec 19, 2019 | 3.887 | 3.937 | 3.847 | 3.857 | 6,809,263 | -0.02(-0.51%) |
Dec 18, 2019 | 3.768 | 3.887 | 3.738 | 3.877 | 10,454,982 | +0.11(+2.91%) |
Dec 17, 2019 | 3.778 | 3.808 | 3.728 | 3.768 | 4,988,491 | -0.03(-0.79%) |
Dec 16, 2019 | 3.748 | 3.817 | 3.748 | 3.798 | 4,416,850 | +0.05(+1.33%) |
Dec 13, 2019 | 3.678 | 3.768 | 3.678 | 3.748 | 5,474,278 | +0.09(+2.45%) |
Dec 12, 2019 | 3.609 | 3.727 | 3.609 | 3.658 | 4,209,043 | +0.06(+1.64%) |
Dec 11, 2019 | 3.540 | 3.643 | 3.511 | 3.599 | 3,964,741 | +0.08(+2.23%) |
Dec 10, 2019 | 3.501 | 3.555 | 3.461 | 3.520 | 8,806,228 | +0.01(+0.28%) |
Dec 09, 2019 | 3.442 | 3.520 | 3.442 | 3.511 | 4,049,103 | +0.04(+1.13%) |
Dec 06, 2019 | 3.550 | 3.579 | 3.461 | 3.471 | 4,377,441 | -0.08(-2.22%) |
Dec 05, 2019 | 3.511 | 3.599 | 3.491 | 3.550 | 2,952,115 | +0.07(+1.98%) |
Dec 04, 2019 | 3.461 | 3.540 | 3.461 | 3.481 | 8,981,139 | +0.02(+0.57%) |
Dec 03, 2019 | 3.540 | 3.550 | 3.461 | 3.461 | 4,556,164 | -0.11(-3.03%) |