Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.050 | 3.050 | 3.000 | 3.045 | 15,400 | -0.10(-3.03%) |
Feb 27, 2020 | 3.084 | 3.144 | 3.065 | 3.140 | 13,960 | -0.15(-4.56%) |
Feb 26, 2020 | 3.278 | 3.370 | 3.278 | 3.290 | 9,464 | -0.03(-0.90%) |
Feb 25, 2020 | 3.602 | 3.602 | 3.300 | 3.320 | 7,645 | -0.19(-5.41%) |
Feb 24, 2020 | 3.510 | 3.530 | 3.480 | 3.510 | 5,352 | -0.14(-3.84%) |
Feb 21, 2020 | 3.650 | 3.700 | 3.500 | 3.650 | 32,100 | -0.04(-1.19%) |
Feb 20, 2020 | 3.820 | 3.830 | 3.694 | 3.694 | 9,121 | -0.13(-3.30%) |
Feb 19, 2020 | 3.723 | 3.896 | 3.723 | 3.820 | 7,196 | -0.06(-1.55%) |
Feb 18, 2020 | 3.700 | 3.880 | 3.680 | 3.880 | 9,211 | +0.21(+5.74%) |
Feb 14, 2020 | 3.634 | 3.670 | 3.570 | 3.670 | 12,300 | -0.00(-0.01%) |
Feb 13, 2020 | 3.840 | 3.840 | 3.600 | 3.670 | 14,597 | -0.17(-4.53%) |
Feb 12, 2020 | 3.930 | 4.000 | 3.842 | 3.844 | 14,426 | -0.14(-3.41%) |
Feb 11, 2020 | 3.910 | 3.980 | 3.858 | 3.980 | 6,354 | -0.11(-2.69%) |
Feb 10, 2020 | 4.118 | 4.118 | 3.950 | 4.090 | 5,051 | +0.03(+0.74%) |
Feb 07, 2020 | 4.020 | 4.100 | 4.010 | 4.060 | 7,600 | +0.03(+0.80%) |
Feb 06, 2020 | 4.055 | 4.100 | 4.028 | 4.028 | 1,389 | -0.12(-2.80%) |
Feb 05, 2020 | 4.120 | 4.170 | 4.120 | 4.144 | 4,393 | +0.01(+0.32%) |
Feb 04, 2020 | 4.076 | 4.150 | 4.071 | 4.131 | 3,607 | +0.07(+1.74%) |
Feb 03, 2020 | 4.060 | 4.100 | 4.025 | 4.060 | 7,948 | +0.01(+0.23%) |
Jan 31, 2020 | 4.046 | 4.060 | 4.030 | 4.051 | 2,600 | -0.03(-0.72%) |
Jan 30, 2020 | 4.010 | 4.080 | 4.010 | 4.080 | 1,540 | +0.05(+1.26%) |
Jan 29, 2020 | 4.150 | 4.155 | 4.020 | 4.029 | 5,639 | -0.15(-3.61%) |
Jan 28, 2020 | 4.240 | 4.240 | 4.020 | 4.180 | 2,275 | -0.02(-0.48%) |
Jan 27, 2020 | 4.150 | 4.250 | 4.150 | 4.200 | 12,352 | +0.00(+0.00%) |
Jan 24, 2020 | 4.300 | 4.380 | 3.910 | 4.200 | 30,500 | -0.16(-3.67%) |
Jan 23, 2020 | 4.350 | 4.400 | 4.350 | 4.360 | 5,531 | -0.01(-0.23%) |
Jan 22, 2020 | 4.390 | 4.410 | 4.360 | 4.370 | 4,559 | -0.02(-0.46%) |
Jan 21, 2020 | 4.270 | 4.400 | 4.260 | 4.390 | 11,858 | +0.14(+3.29%) |
Jan 17, 2020 | 4.274 | 4.274 | 4.240 | 4.250 | 2,900 | +0.02(+0.47%) |
Jan 16, 2020 | 4.230 | 4.280 | 4.130 | 4.230 | 11,830 | +0.05(+1.20%) |
Jan 15, 2020 | 4.060 | 4.220 | 4.020 | 4.180 | 6,085 | +0.16(+3.98%) |
Jan 14, 2020 | 4.030 | 4.080 | 3.950 | 4.020 | 10,748 | +0.00(+0.00%) |
Jan 13, 2020 | 4.100 | 4.100 | 4.020 | 4.020 | 5,615 | -0.02(-0.50%) |
Jan 10, 2020 | 4.000 | 4.135 | 3.920 | 4.040 | 18,300 | +0.04(+1.01%) |
Jan 09, 2020 | 3.910 | 4.004 | 3.910 | 4.000 | 11,465 | +0.07(+1.77%) |
Jan 08, 2020 | 3.890 | 3.989 | 3.890 | 3.930 | 10,045 | -0.01(-0.25%) |
Jan 07, 2020 | 3.940 | 3.946 | 3.860 | 3.940 | 20,943 | +0.04(+1.03%) |
Jan 06, 2020 | 3.650 | 3.910 | 3.650 | 3.900 | 15,785 | +0.18(+4.84%) |
Jan 03, 2020 | 3.770 | 3.790 | 3.650 | 3.720 | 14,100 | -0.10(-2.72%) |
Jan 02, 2020 | 4.000 | 4.000 | 3.793 | 3.824 | 19,681 | -0.04(-0.93%) |
Dec 31, 2019 | 3.990 | 3.990 | 3.500 | 3.860 | 42,200 | -0.18(-4.46%) |
Dec 30, 2019 | 4.000 | 4.058 | 3.980 | 4.040 | 56,987 | +0.03(+0.75%) |
Dec 27, 2019 | 4.150 | 4.150 | 4.000 | 4.010 | 13,900 | -0.09(-2.20%) |
Dec 26, 2019 | 4.070 | 4.120 | 4.070 | 4.100 | 6,615 | +0.04(+0.99%) |
Dec 24, 2019 | 4.140 | 4.140 | 4.050 | 4.060 | 6,100 | -0.02(-0.49%) |
Dec 23, 2019 | 4.290 | 4.290 | 3.980 | 4.080 | 50,184 | -0.05(-1.21%) |
Dec 20, 2019 | 4.230 | 4.230 | 3.900 | 4.130 | 40,100 | +0.02(+0.49%) |
Dec 19, 2019 | 4.150 | 4.300 | 4.110 | 4.110 | 62,375 | +0.04(+0.98%) |
Dec 18, 2019 | 4.140 | 4.440 | 3.950 | 4.070 | 57,265 | +0.09(+2.13%) |
Dec 17, 2019 | 3.880 | 3.990 | 3.760 | 3.985 | 78,148 | +0.23(+6.27%) |
Dec 16, 2019 | 3.680 | 3.830 | 3.605 | 3.750 | 94,810 | +0.09(+2.46%) |
Dec 13, 2019 | 3.680 | 3.680 | 3.600 | 3.660 | 34,700 | -0.01(-0.27%) |
Dec 12, 2019 | 3.700 | 3.700 | 3.630 | 3.670 | 42,116 | -0.03(-0.81%) |
Dec 11, 2019 | 3.800 | 3.800 | 3.640 | 3.700 | 28,406 | -0.03(-0.80%) |
Dec 10, 2019 | 3.950 | 3.970 | 3.660 | 3.730 | 39,699 | -0.22(-5.57%) |
Dec 09, 2019 | 4.090 | 4.090 | 3.810 | 3.950 | 46,027 | -0.05(-1.25%) |
Dec 06, 2019 | 4.160 | 4.191 | 3.950 | 4.000 | 61,200 | -0.25(-5.88%) |
Dec 05, 2019 | 4.760 | 4.760 | 4.050 | 4.250 | 56,386 | -0.32(-7.00%) |
Dec 04, 2019 | 4.260 | 4.800 | 4.260 | 4.570 | 352,591 | +0.59(+14.82%) |
Dec 03, 2019 | 3.960 | 3.980 | 3.550 | 3.980 | 66,934 | +0.45(+12.64%) |