Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.810 | 3.830 | 3.710 | 3.800 | 438,470 | -0.07(-1.81%) |
Feb 27, 2020 | 3.770 | 3.870 | 3.770 | 3.870 | 182,639 | +0.10(+2.65%) |
Feb 26, 2020 | 3.850 | 3.860 | 3.770 | 3.770 | 1,037,820 | -0.11(-2.84%) |
Feb 25, 2020 | 3.910 | 3.940 | 3.870 | 3.880 | 239,305 | -0.03(-0.77%) |
Feb 24, 2020 | 3.900 | 3.950 | 3.900 | 3.910 | 420,174 | -0.05(-1.26%) |
Feb 21, 2020 | 3.900 | 3.970 | 3.890 | 3.960 | 180,576 | +0.04(+1.02%) |
Feb 20, 2020 | 3.900 | 3.940 | 3.900 | 3.920 | 142,952 | +0.02(+0.51%) |
Feb 19, 2020 | 3.920 | 3.960 | 3.880 | 3.900 | 661,796 | +0.00(+0.00%) |
Feb 18, 2020 | 3.980 | 3.990 | 3.900 | 3.900 | 394,436 | -0.08(-2.01%) |
Feb 14, 2020 | 3.980 | 3.980 | 3.980 | 0 | -0.04(-1.00%) | |
Feb 13, 2020 | 3.990 | 4.030 | 3.990 | 4.020 | 216,551 | +0.03(+0.75%) |
Feb 12, 2020 | 4.020 | 4.020 | 3.990 | 3.990 | 181,287 | -0.05(-1.24%) |
Feb 11, 2020 | 3.990 | 4.060 | 3.990 | 4.040 | 263,021 | +0.07(+1.76%) |
Feb 10, 2020 | 4.000 | 4.050 | 3.960 | 3.970 | 697,032 | -0.05(-1.24%) |
Feb 07, 2020 | 3.990 | 4.020 | 3.990 | 4.020 | 121,092 | +0.02(+0.50%) |
Feb 06, 2020 | 3.990 | 4.030 | 3.980 | 4.000 | 102,350 | +0.00(+0.00%) |
Feb 05, 2020 | 3.970 | 4.030 | 3.950 | 4.000 | 172,378 | +0.02(+0.50%) |
Feb 04, 2020 | 3.960 | 4.020 | 3.960 | 3.980 | 307,398 | +0.02(+0.51%) |
Feb 03, 2020 | 3.890 | 3.970 | 3.820 | 3.960 | 390,654 | +0.11(+2.86%) |
Jan 31, 2020 | 3.910 | 3.930 | 3.820 | 3.850 | 837,479 | -0.05(-1.28%) |
Jan 30, 2020 | 3.950 | 3.970 | 3.900 | 3.900 | 207,396 | -0.06(-1.52%) |
Jan 29, 2020 | 3.970 | 3.970 | 3.920 | 3.960 | 135,444 | -0.01(-0.25%) |
Jan 28, 2020 | 3.990 | 4.020 | 3.950 | 3.970 | 254,105 | -0.03(-0.75%) |
Jan 27, 2020 | 4.010 | 4.030 | 3.980 | 4.000 | 265,905 | -0.04(-0.99%) |
Jan 24, 2020 | 4.010 | 4.100 | 4.010 | 4.040 | 636,034 | +0.02(+0.50%) |
Jan 23, 2020 | 3.970 | 4.060 | 3.910 | 4.020 | 317,149 | +0.04(+1.01%) |
Jan 22, 2020 | 4.000 | 4.000 | 3.970 | 3.980 | 82,604 | -0.03(-0.75%) |
Jan 21, 2020 | 3.990 | 4.010 | 3.980 | 4.010 | 132,417 | +0.03(+0.75%) |
Jan 20, 2020 | 4.040 | 4.050 | 3.980 | 3.980 | 203,248 | -0.04(-1.00%) |
Jan 17, 2020 | 4.060 | 4.060 | 4.020 | 4.020 | 119,750 | -0.04(-0.99%) |
Jan 16, 2020 | 4.020 | 4.070 | 4.020 | 4.060 | 108,727 | +0.06(+1.50%) |
Jan 15, 2020 | 4.080 | 4.090 | 3.990 | 4.000 | 303,652 | -0.08(-1.96%) |
Jan 14, 2020 | 4.000 | 4.100 | 4.000 | 4.080 | 336,983 | +0.03(+0.74%) |
Jan 13, 2020 | 4.020 | 4.050 | 4.000 | 4.050 | 162,432 | +0.07(+1.76%) |
Jan 10, 2020 | 4.090 | 4.090 | 3.970 | 3.980 | 718,317 | -0.06(-1.49%) |
Jan 09, 2020 | 4.040 | 4.040 | 4.000 | 4.040 | 116,634 | +0.02(+0.50%) |
Jan 08, 2020 | 4.030 | 4.050 | 3.980 | 4.020 | 208,954 | +0.00(+0.00%) |
Jan 07, 2020 | 4.040 | 4.060 | 4.020 | 4.020 | 217,294 | -0.03(-0.74%) |
Jan 06, 2020 | 4.120 | 4.120 | 4.050 | 4.050 | 147,200 | -0.04(-0.98%) |
Jan 03, 2020 | 4.100 | 4.130 | 4.060 | 4.090 | 102,194 | -0.03(-0.73%) |
Jan 02, 2020 | 4.100 | 4.150 | 4.070 | 4.120 | 241,853 | +0.04(+0.98%) |
Dec 31, 2019 | 4.080 | 4.080 | 4.080 | 0 | -0.01(-0.24%) | |
Dec 30, 2019 | 4.150 | 4.150 | 4.090 | 4.090 | 135,127 | -0.05(-1.21%) |
Dec 27, 2019 | 4.100 | 4.140 | 4.080 | 4.140 | 500,781 | +0.05(+1.22%) |
Dec 24, 2019 | 4.090 | 4.090 | 4.090 | 0 | +0.02(+0.49%) | |
Dec 23, 2019 | 4.120 | 4.130 | 4.070 | 4.070 | 297,292 | -0.04(-0.97%) |
Dec 20, 2019 | 4.140 | 4.170 | 4.110 | 4.110 | 130,130 | -0.03(-0.72%) |
Dec 19, 2019 | 4.160 | 4.160 | 4.070 | 4.140 | 751,662 | +0.02(+0.49%) |
Dec 18, 2019 | 4.170 | 4.270 | 4.110 | 4.120 | 282,547 | -0.02(-0.48%) |
Dec 17, 2019 | 4.170 | 4.200 | 4.100 | 4.140 | 310,409 | -0.03(-0.72%) |
Dec 16, 2019 | 4.230 | 4.250 | 4.150 | 4.170 | 280,880 | -0.08(-1.88%) |
Dec 13, 2019 | 4.330 | 4.340 | 4.220 | 4.250 | 466,468 | -0.03(-0.70%) |
Dec 12, 2019 | 4.370 | 4.500 | 4.270 | 4.280 | 542,139 | -0.09(-2.06%) |
Dec 11, 2019 | 4.300 | 4.410 | 4.300 | 4.370 | 663,658 | +0.14(+3.31%) |
Dec 10, 2019 | 4.210 | 4.280 | 4.190 | 4.230 | 850,717 | +0.06(+1.44%) |
Dec 09, 2019 | 4.150 | 4.230 | 4.140 | 4.170 | 1,030,752 | +0.01(+0.24%) |
Dec 06, 2019 | 4.170 | 4.200 | 4.140 | 4.160 | 136,532 | +0.02(+0.48%) |
Dec 05, 2019 | 4.140 | 4.170 | 4.110 | 4.140 | 114,119 | -0.01(-0.24%) |
Dec 04, 2019 | 4.130 | 4.180 | 4.130 | 4.150 | 175,500 | +0.02(+0.48%) |
Dec 03, 2019 | 4.150 | 4.170 | 4.110 | 4.130 | 174,766 | -0.01(-0.24%) |