Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.010 | 3.090 | 2.800 | 2.950 | 5,166,300 | -0.37(-11.14%) |
Feb 27, 2020 | 3.730 | 3.740 | 3.300 | 3.320 | 3,338,275 | -0.35(-9.54%) |
Feb 26, 2020 | 3.750 | 3.770 | 3.620 | 3.670 | 2,382,717 | -0.08(-2.13%) |
Feb 25, 2020 | 3.980 | 4.000 | 3.740 | 3.750 | 2,784,546 | -0.22(-5.54%) |
Feb 24, 2020 | 4.130 | 4.130 | 3.900 | 3.970 | 3,875,338 | +0.03(+0.76%) |
Feb 21, 2020 | 3.830 | 3.965 | 3.770 | 3.940 | 3,518,000 | +0.19(+5.07%) |
Feb 20, 2020 | 3.770 | 3.800 | 3.640 | 3.750 | 2,537,518 | -0.02(-0.53%) |
Feb 19, 2020 | 3.730 | 3.810 | 3.660 | 3.770 | 1,792,215 | +0.08(+2.17%) |
Feb 18, 2020 | 3.540 | 3.700 | 3.510 | 3.690 | 2,255,156 | +0.18(+5.13%) |
Feb 14, 2020 | 3.650 | 3.665 | 3.490 | 3.510 | 1,879,900 | -0.15(-4.10%) |
Feb 13, 2020 | 3.760 | 3.770 | 3.610 | 3.660 | 1,791,998 | -0.06(-1.61%) |
Feb 12, 2020 | 3.720 | 3.750 | 3.720 | 3.720 | 922,279 | -0.03(-0.80%) |
Feb 11, 2020 | 3.750 | 3.780 | 3.720 | 3.750 | 1,029,849 | +0.02(+0.54%) |
Feb 10, 2020 | 3.760 | 3.775 | 3.600 | 3.730 | 1,874,807 | -0.01(-0.27%) |
Feb 07, 2020 | 3.820 | 3.845 | 3.740 | 3.740 | 1,300,200 | -0.08(-2.09%) |
Feb 06, 2020 | 3.840 | 3.870 | 3.760 | 3.820 | 1,217,200 | +0.00(+0.00%) |
Feb 05, 2020 | 3.770 | 3.870 | 3.770 | 3.820 | 1,137,680 | +0.03(+0.79%) |
Feb 04, 2020 | 3.750 | 3.825 | 3.710 | 3.790 | 1,764,653 | +0.00(+0.00%) |
Feb 03, 2020 | 3.870 | 3.880 | 3.760 | 3.790 | 1,802,915 | -0.13(-3.32%) |
Jan 31, 2020 | 3.810 | 4.008 | 3.800 | 3.920 | 1,859,100 | +0.10(+2.62%) |
Jan 30, 2020 | 3.930 | 3.940 | 3.800 | 3.820 | 2,013,969 | -0.08(-2.05%) |
Jan 29, 2020 | 3.850 | 3.900 | 3.770 | 3.900 | 2,600,842 | -0.02(-0.51%) |
Jan 28, 2020 | 3.970 | 3.980 | 3.840 | 3.920 | 2,022,640 | -0.08(-2.00%) |
Jan 27, 2020 | 4.170 | 4.230 | 3.970 | 4.000 | 2,096,600 | -0.11(-2.68%) |
Jan 24, 2020 | 3.930 | 4.110 | 3.900 | 4.110 | 2,152,900 | +0.20(+5.12%) |
Jan 23, 2020 | 3.990 | 4.030 | 3.890 | 3.910 | 1,722,841 | -0.12(-2.98%) |
Jan 22, 2020 | 4.000 | 4.040 | 3.970 | 4.030 | 1,489,984 | +0.03(+0.75%) |
Jan 21, 2020 | 3.850 | 4.000 | 3.825 | 4.000 | 2,536,708 | +0.13(+3.36%) |
Jan 17, 2020 | 3.930 | 3.940 | 3.850 | 3.870 | 1,624,900 | -0.04(-1.02%) |
Jan 16, 2020 | 3.900 | 3.940 | 3.840 | 3.910 | 1,729,067 | +0.04(+1.03%) |
Jan 15, 2020 | 3.800 | 3.880 | 3.720 | 3.870 | 1,963,011 | +0.11(+2.93%) |
Jan 14, 2020 | 3.660 | 3.770 | 3.650 | 3.760 | 1,680,866 | +0.09(+2.45%) |
Jan 13, 2020 | 3.800 | 3.810 | 3.650 | 3.670 | 2,125,625 | -0.13(-3.42%) |
Jan 10, 2020 | 3.720 | 3.866 | 3.700 | 3.800 | 2,155,100 | +0.08(+2.15%) |
Jan 09, 2020 | 3.750 | 3.800 | 3.640 | 3.720 | 2,617,193 | -0.07(-1.85%) |
Jan 08, 2020 | 4.080 | 4.090 | 3.760 | 3.790 | 4,259,911 | -0.33(-8.01%) |
Jan 07, 2020 | 4.040 | 4.170 | 4.000 | 4.120 | 2,367,222 | +0.02(+0.49%) |
Jan 06, 2020 | 4.140 | 4.230 | 4.040 | 4.100 | 4,322,327 | +0.07(+1.74%) |
Jan 03, 2020 | 4.140 | 4.200 | 4.020 | 4.030 | 3,034,400 | -0.02(-0.49%) |
Jan 02, 2020 | 4.120 | 4.160 | 4.010 | 4.050 | 2,151,130 | -0.03(-0.74%) |
Dec 31, 2019 | 4.150 | 4.170 | 4.057 | 4.080 | 1,792,400 | -0.01(-0.24%) |
Dec 30, 2019 | 3.970 | 4.190 | 3.970 | 4.090 | 3,051,597 | +0.13(+3.28%) |
Dec 27, 2019 | 4.050 | 4.075 | 3.950 | 3.960 | 2,714,700 | -0.06(-1.49%) |
Dec 26, 2019 | 4.000 | 4.140 | 3.920 | 4.020 | 3,183,839 | +0.07(+1.77%) |
Dec 24, 2019 | 3.740 | 3.970 | 3.740 | 3.950 | 2,411,200 | +0.28(+7.63%) |
Dec 23, 2019 | 3.400 | 3.690 | 3.400 | 3.670 | 2,533,380 | +0.31(+9.23%) |
Dec 20, 2019 | 3.450 | 3.470 | 3.350 | 3.360 | 1,859,300 | -0.05(-1.47%) |
Dec 19, 2019 | 3.480 | 3.500 | 3.390 | 3.410 | 1,920,010 | -0.08(-2.29%) |
Dec 18, 2019 | 3.450 | 3.510 | 3.420 | 3.490 | 2,250,522 | +0.01(+0.29%) |
Dec 17, 2019 | 3.550 | 3.570 | 3.460 | 3.480 | 1,640,329 | -0.07(-1.97%) |
Dec 16, 2019 | 3.660 | 3.680 | 3.540 | 3.550 | 1,882,102 | -0.07(-1.93%) |
Dec 13, 2019 | 3.470 | 3.670 | 3.470 | 3.620 | 2,438,100 | +0.15(+4.32%) |
Dec 12, 2019 | 3.520 | 3.580 | 3.400 | 3.470 | 2,663,369 | +0.01(+0.29%) |
Dec 11, 2019 | 3.320 | 3.490 | 3.310 | 3.460 | 2,792,404 | +0.15(+4.53%) |
Dec 10, 2019 | 3.240 | 3.330 | 3.240 | 3.310 | 1,751,063 | +0.10(+3.12%) |
Dec 09, 2019 | 3.230 | 3.280 | 3.190 | 3.210 | 1,790,325 | +0.02(+0.63%) |
Dec 06, 2019 | 3.320 | 3.340 | 3.185 | 3.190 | 2,231,300 | -0.21(-6.18%) |
Dec 05, 2019 | 3.400 | 3.440 | 3.360 | 3.400 | 2,296,745 | +0.00(+0.00%) |
Dec 04, 2019 | 3.460 | 3.460 | 3.320 | 3.400 | 1,556,859 | -0.06(-1.73%) |
Dec 03, 2019 | 3.410 | 3.520 | 3.370 | 3.460 | 2,399,786 | +0.15(+4.53%) |