Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.702 | 3.769 | 3.625 | 3.657 | 2,506,822 | -0.11(-3.05%) |
Feb 27, 2020 | 3.919 | 3.938 | 3.746 | 3.772 | 1,715,599 | -0.21(-5.29%) |
Feb 26, 2020 | 3.982 | 4.046 | 3.970 | 3.982 | 640,152 | -0.01(-0.16%) |
Feb 25, 2020 | 4.142 | 4.173 | 3.938 | 3.989 | 1,059,405 | -0.15(-3.55%) |
Feb 24, 2020 | 4.148 | 4.174 | 4.123 | 4.136 | 827,217 | -0.05(-1.22%) |
Feb 21, 2020 | 4.219 | 4.219 | 4.155 | 4.187 | 473,192 | -0.03(-0.68%) |
Feb 20, 2020 | 4.193 | 4.225 | 4.174 | 4.215 | 380,101 | +0.03(+0.69%) |
Feb 19, 2020 | 4.212 | 4.212 | 4.161 | 4.187 | 610,745 | -0.01(-0.30%) |
Feb 18, 2020 | 4.206 | 4.212 | 4.180 | 4.199 | 365,777 | -0.01(-0.15%) |
Feb 14, 2020 | 4.212 | 4.212 | 4.161 | 4.206 | 464,731 | +0.02(+0.46%) |
Feb 13, 2020 | 4.180 | 4.187 | 4.155 | 4.187 | 697,261 | +0.04(+0.92%) |
Feb 12, 2020 | 4.199 | 4.199 | 4.142 | 4.148 | 623,946 | -0.04(-0.91%) |
Feb 11, 2020 | 4.199 | 4.214 | 4.155 | 4.187 | 607,359 | -0.02(-0.46%) |
Feb 10, 2020 | 4.270 | 4.289 | 4.199 | 4.206 | 509,935 | -0.07(-1.64%) |
Feb 07, 2020 | 4.091 | 4.295 | 4.072 | 4.276 | 1,060,922 | +0.13(+3.24%) |
Feb 06, 2020 | 4.155 | 4.168 | 4.129 | 4.142 | 421,489 | -0.01(-0.31%) |
Feb 05, 2020 | 4.142 | 4.161 | 4.136 | 4.155 | 411,483 | +0.03(+0.77%) |
Feb 04, 2020 | 4.136 | 4.161 | 4.123 | 4.123 | 306,061 | -0.01(-0.31%) |
Feb 03, 2020 | 4.187 | 4.187 | 4.117 | 4.136 | 813,680 | -0.04(-0.92%) |
Jan 31, 2020 | 4.206 | 4.206 | 4.155 | 4.174 | 302,874 | -0.03(-0.76%) |
Jan 30, 2020 | 4.180 | 4.219 | 4.155 | 4.206 | 464,308 | +0.01(+0.15%) |
Jan 29, 2020 | 4.193 | 4.212 | 4.180 | 4.199 | 352,746 | +0.00(+0.00%) |
Jan 28, 2020 | 4.206 | 4.206 | 4.180 | 4.199 | 422,347 | +0.01(+0.31%) |
Jan 27, 2020 | 4.212 | 4.231 | 4.180 | 4.187 | 423,525 | -0.04(-1.06%) |
Jan 24, 2020 | 4.244 | 4.247 | 4.212 | 4.231 | 336,875 | -0.01(-0.15%) |
Jan 23, 2020 | 4.251 | 4.257 | 4.228 | 4.238 | 341,168 | -0.01(-0.30%) |
Jan 22, 2020 | 4.257 | 4.257 | 4.244 | 4.251 | 350,862 | -0.01(-0.15%) |
Jan 21, 2020 | 4.244 | 4.257 | 4.231 | 4.257 | 541,118 | +0.00(+0.00%) |
Jan 17, 2020 | 4.270 | 4.289 | 4.251 | 4.257 | 230,485 | -0.01(-0.15%) |
Jan 16, 2020 | 4.270 | 4.302 | 4.251 | 4.263 | 477,067 | +0.00(+0.00%) |
Jan 15, 2020 | 4.231 | 4.263 | 4.225 | 4.263 | 366,025 | +0.04(+1.06%) |
Jan 14, 2020 | 4.187 | 4.257 | 4.168 | 4.219 | 761,545 | +0.03(+0.61%) |
Jan 13, 2020 | 4.180 | 4.212 | 4.171 | 4.193 | 334,783 | +0.01(+0.31%) |
Jan 10, 2020 | 4.168 | 4.193 | 4.168 | 4.180 | 328,884 | +0.01(+0.15%) |
Jan 09, 2020 | 4.174 | 4.199 | 4.168 | 4.174 | 245,795 | +0.00(+0.00%) |
Jan 08, 2020 | 4.168 | 4.193 | 4.161 | 4.174 | 393,304 | -0.01(-0.15%) |
Jan 07, 2020 | 4.206 | 4.206 | 4.174 | 4.180 | 530,608 | -0.03(-0.61%) |
Jan 06, 2020 | 4.193 | 4.212 | 4.180 | 4.206 | 414,115 | -0.01(-0.15%) |
Jan 03, 2020 | 4.193 | 4.244 | 4.180 | 4.212 | 457,837 | +0.00(+0.00%) |
Jan 02, 2020 | 4.199 | 4.225 | 4.168 | 4.212 | 775,609 | +0.04(+1.07%) |
Dec 31, 2019 | 4.206 | 4.225 | 4.168 | 4.168 | 1,028,644 | -0.04(-0.91%) |
Dec 30, 2019 | 4.212 | 4.219 | 4.193 | 4.206 | 456,997 | -0.01(-0.15%) |
Dec 27, 2019 | 4.251 | 4.251 | 4.199 | 4.212 | 372,913 | -0.03(-0.75%) |
Dec 26, 2019 | 4.257 | 4.270 | 4.231 | 4.244 | 349,830 | -0.01(-0.30%) |
Dec 24, 2019 | 4.231 | 4.263 | 4.212 | 4.257 | 331,391 | +0.01(+0.30%) |
Dec 23, 2019 | 4.206 | 4.257 | 4.193 | 4.244 | 838,489 | +0.04(+0.91%) |
Dec 20, 2019 | 4.193 | 4.238 | 4.177 | 4.206 | 3,662,853 | +0.01(+0.15%) |
Dec 19, 2019 | 4.168 | 4.231 | 4.168 | 4.199 | 674,068 | +0.02(+0.46%) |
Dec 18, 2019 | 4.225 | 4.236 | 4.155 | 4.180 | 1,001,035 | -0.07(-1.65%) |
Dec 17, 2019 | 4.232 | 4.263 | 4.182 | 4.251 | 2,095,643 | +0.06(+1.33%) |
Dec 16, 2019 | 4.108 | 4.260 | 4.104 | 4.195 | 2,169,987 | +0.10(+2.43%) |
Dec 13, 2019 | 4.108 | 4.114 | 4.083 | 4.095 | 606,189 | +0.01(+0.30%) |
Dec 12, 2019 | 4.070 | 4.095 | 4.045 | 4.083 | 869,700 | +0.04(+0.92%) |
Dec 11, 2019 | 4.002 | 4.058 | 3.996 | 4.045 | 1,508,040 | +0.07(+1.72%) |
Dec 10, 2019 | 3.983 | 4.014 | 3.965 | 3.977 | 809,637 | +0.00(+0.08%) |
Dec 09, 2019 | 3.952 | 3.977 | 3.946 | 3.974 | 723,850 | +0.03(+0.87%) |
Dec 06, 2019 | 3.909 | 3.952 | 3.909 | 3.940 | 665,408 | +0.06(+1.60%) |
Dec 05, 2019 | 3.946 | 3.952 | 3.871 | 3.878 | 3,320,291 | -0.05(-1.27%) |
Dec 04, 2019 | 3.803 | 3.977 | 3.803 | 3.927 | 1,802,967 | +0.12(+3.27%) |
Dec 03, 2019 | 3.816 | 3.816 | 3.772 | 3.803 | 407,836 | -0.02(-0.65%) |