Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.960 | 3.960 | 3.685 | 3.685 | 13,475 | -0.16(-4.14%) |
Feb 27, 2020 | 3.880 | 4.000 | 3.840 | 3.844 | 8,364 | -0.14(-3.61%) |
Feb 26, 2020 | 3.892 | 4.080 | 3.892 | 3.988 | 2,638 | -0.08(-1.91%) |
Feb 25, 2020 | 4.080 | 4.080 | 4.066 | 4.066 | 300 | -0.01(-0.35%) |
Feb 24, 2020 | 3.920 | 4.080 | 3.880 | 4.080 | 3,858 | +0.04(+0.99%) |
Feb 21, 2020 | 3.920 | 4.080 | 3.920 | 4.040 | 3,425 | +0.04(+1.00%) |
Feb 20, 2020 | 4.000 | 4.040 | 4.000 | 4.000 | 485 | +0.00(+0.00%) |
Feb 19, 2020 | 3.967 | 4.020 | 3.920 | 4.000 | 2,075 | -0.08(-1.96%) |
Feb 18, 2020 | 3.920 | 4.100 | 3.920 | 4.080 | 3,399 | +0.08(+2.00%) |
Feb 14, 2020 | 4.078 | 4.078 | 3.920 | 4.000 | 20,850 | -0.04(-0.99%) |
Feb 13, 2020 | 3.920 | 4.200 | 3.920 | 4.040 | 7,273 | +0.10(+2.65%) |
Feb 12, 2020 | 4.080 | 4.080 | 3.936 | 3.936 | 446 | -0.10(-2.58%) |
Feb 11, 2020 | 4.099 | 4.200 | 3.888 | 4.040 | 2,986 | +0.15(+3.91%) |
Feb 10, 2020 | 4.000 | 4.020 | 3.888 | 3.888 | 4,018 | -0.11(-2.80%) |
Feb 07, 2020 | 4.040 | 4.296 | 3.888 | 4.000 | 3,800 | -0.12(-2.91%) |
Feb 06, 2020 | 4.200 | 4.520 | 4.040 | 4.120 | 4,476 | -0.20(-4.63%) |
Feb 05, 2020 | 3.960 | 4.640 | 3.960 | 4.320 | 31,528 | +0.44(+11.34%) |
Feb 04, 2020 | 3.920 | 4.160 | 3.880 | 3.880 | 2,636 | -0.16(-4.06%) |
Feb 03, 2020 | 3.900 | 4.160 | 3.900 | 4.044 | 2,570 | +0.15(+3.98%) |
Jan 31, 2020 | 4.225 | 4.456 | 3.808 | 3.889 | 14,225 | -0.36(-8.41%) |
Jan 30, 2020 | 4.480 | 4.480 | 4.160 | 4.246 | 7,479 | -0.03(-0.78%) |
Jan 29, 2020 | 4.680 | 4.680 | 4.240 | 4.280 | 6,483 | -0.34(-7.26%) |
Jan 28, 2020 | 4.240 | 5.600 | 4.240 | 4.615 | 48,381 | +0.33(+7.82%) |
Jan 27, 2020 | 4.240 | 4.319 | 4.240 | 4.280 | 1,251 | -0.04(-0.93%) |
Jan 24, 2020 | 4.280 | 4.320 | 4.240 | 4.320 | 1,175 | +0.13(+3.12%) |
Jan 23, 2020 | 4.214 | 4.320 | 4.160 | 4.189 | 4,307 | -0.01(-0.26%) |
Jan 22, 2020 | 4.200 | 4.320 | 4.160 | 4.200 | 8,490 | -0.04(-0.94%) |
Jan 21, 2020 | 4.240 | 4.320 | 4.160 | 4.240 | 4,146 | +0.00(+0.00%) |
Jan 17, 2020 | 4.160 | 4.280 | 4.160 | 4.240 | 8,600 | -0.04(-0.93%) |
Jan 16, 2020 | 4.360 | 4.360 | 4.160 | 4.280 | 3,217 | +0.00(+0.00%) |
Jan 15, 2020 | 4.457 | 4.600 | 4.239 | 4.280 | 3,479 | +0.00(+0.00%) |
Jan 14, 2020 | 4.040 | 4.640 | 4.040 | 4.280 | 6,868 | -0.08(-1.83%) |
Jan 13, 2020 | 4.120 | 4.760 | 4.040 | 4.360 | 20,348 | -0.12(-2.68%) |
Jan 10, 2020 | 5.280 | 7.320 | 4.400 | 4.480 | 401,350 | -0.36(-7.44%) |
Jan 09, 2020 | 4.240 | 4.840 | 4.040 | 4.840 | 53,687 | +0.88(+22.22%) |
Jan 08, 2020 | 4.000 | 4.240 | 3.841 | 3.960 | 11,965 | +0.00(+0.00%) |
Jan 07, 2020 | 3.800 | 3.960 | 3.800 | 3.960 | 1,414 | +0.04(+1.02%) |
Jan 06, 2020 | 3.800 | 3.960 | 3.762 | 3.920 | 1,002 | -0.04(-1.01%) |
Jan 03, 2020 | 3.949 | 3.960 | 3.949 | 3.960 | 100 | -0.06(-1.52%) |
Jan 02, 2020 | 4.040 | 4.040 | 3.900 | 4.021 | 700 | +0.04(+1.04%) |
Dec 31, 2019 | 4.080 | 4.080 | 3.763 | 3.980 | 150 | -0.02(-0.50%) |
Dec 30, 2019 | 3.840 | 4.040 | 3.764 | 4.000 | 9,665 | +0.10(+2.59%) |
Dec 27, 2019 | 4.013 | 4.111 | 3.880 | 3.899 | 7,400 | -0.10(-2.52%) |
Dec 26, 2019 | 3.920 | 4.080 | 3.880 | 4.000 | 3,436 | +0.08(+2.04%) |
Dec 24, 2019 | 4.000 | 4.000 | 3.920 | 3.920 | 2,700 | +0.04(+1.03%) |
Dec 23, 2019 | 3.960 | 4.112 | 3.880 | 3.880 | 3,580 | -0.08(-2.02%) |
Dec 20, 2019 | 4.080 | 4.080 | 3.920 | 3.960 | 1,600 | +0.00(+0.01%) |
Dec 19, 2019 | 4.000 | 4.000 | 3.920 | 3.960 | 7,273 | +0.28(+7.49%) |
Dec 18, 2019 | 3.694 | 3.720 | 3.684 | 3.684 | 650 | -0.32(-7.91%) |
Dec 17, 2019 | 3.952 | 4.080 | 3.890 | 4.000 | 636 | +0.04(+1.01%) |
Dec 16, 2019 | 4.120 | 4.120 | 3.800 | 3.960 | 3,652 | +0.12(+3.13%) |
Dec 13, 2019 | 3.960 | 4.280 | 3.840 | 3.840 | 2,475 | -0.12(-3.03%) |
Dec 12, 2019 | 3.725 | 4.120 | 3.725 | 3.960 | 5,272 | -0.18(-4.35%) |
Dec 11, 2019 | 3.790 | 4.140 | 3.790 | 4.140 | 948 | +0.38(+10.11%) |
Dec 10, 2019 | 4.160 | 4.160 | 3.760 | 3.760 | 1,961 | -0.08(-2.08%) |
Dec 09, 2019 | 4.280 | 4.280 | 3.840 | 3.840 | 909 | -0.08(-2.04%) |
Dec 06, 2019 | 4.240 | 4.280 | 3.825 | 3.920 | 1,375 | +0.10(+2.49%) |
Dec 05, 2019 | 4.280 | 4.280 | 3.775 | 3.825 | 571 | +0.05(+1.40%) |
Dec 04, 2019 | 4.160 | 4.160 | 3.772 | 3.772 | 1,476 | -0.35(-8.45%) |
Dec 03, 2019 | 4.360 | 4.360 | 4.120 | 4.120 | 1,792 | -0.02(-0.48%) |