Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.370 | 6.370 | 5.560 | 5.560 | 22,600 | +0.37(+7.09%) |
Feb 27, 2020 | 5.030 | 5.192 | 4.784 | 5.192 | 31,918 | +0.78(+17.80%) |
Feb 26, 2020 | 4.230 | 4.540 | 4.230 | 4.407 | 9,291 | -0.12(-2.55%) |
Feb 25, 2020 | 4.170 | 4.625 | 4.000 | 4.523 | 24,820 | +0.41(+9.95%) |
Feb 24, 2020 | 4.020 | 4.130 | 3.851 | 4.114 | 4,059 | +0.68(+19.72%) |
Feb 21, 2020 | 3.400 | 3.469 | 3.380 | 3.436 | 2,300 | +0.24(+7.57%) |
Feb 20, 2020 | 3.261 | 3.261 | 3.194 | 3.194 | 209 | +0.16(+5.42%) |
Feb 19, 2020 | 3.030 | 3.030 | 3.030 | 3.030 | 6 | -0.03(-0.82%) |
Feb 18, 2020 | 3.050 | 3.055 | 3.050 | 3.055 | 406 | -0.01(-0.24%) |
Feb 14, 2020 | 2.950 | 3.100 | 2.950 | 3.062 | 5,200 | -0.04(-1.37%) |
Feb 13, 2020 | 3.120 | 3.120 | 3.060 | 3.105 | 305 | +0.09(+3.09%) |
Feb 12, 2020 | 3.090 | 3.090 | 3.012 | 3.012 | 1,109 | -0.13(-4.07%) |
Feb 11, 2020 | 3.150 | 3.150 | 3.140 | 3.140 | 212 | -0.04(-1.32%) |
Feb 10, 2020 | 3.260 | 3.260 | 3.182 | 3.182 | 731 | -0.10(-3.05%) |
Feb 07, 2020 | 3.200 | 3.282 | 3.200 | 3.282 | 800 | +0.13(+4.18%) |
Feb 06, 2020 | 3.180 | 3.190 | 3.150 | 3.150 | 1,027 | -0.12(-3.53%) |
Feb 05, 2020 | 3.310 | 3.310 | 3.265 | 3.265 | 1,300 | -0.14(-4.10%) |
Feb 04, 2020 | 3.330 | 3.405 | 3.330 | 3.405 | 4,304 | -0.20(-5.63%) |
Feb 03, 2020 | 3.670 | 3.670 | 3.608 | 3.608 | 947 | -0.21(-5.58%) |
Jan 31, 2020 | 3.630 | 3.822 | 3.610 | 3.822 | 92,200 | +0.39(+11.45%) |
Jan 30, 2020 | 3.480 | 3.480 | 3.429 | 3.429 | 937 | +0.06(+1.72%) |
Jan 29, 2020 | 3.371 | 3.371 | 3.371 | 3.371 | 85 | -0.05(-1.37%) |
Jan 28, 2020 | 3.418 | 3.418 | 3.418 | 3.418 | 129 | -0.26(-7.13%) |
Jan 27, 2020 | 3.527 | 3.680 | 3.527 | 3.680 | 47,138 | +0.34(+10.18%) |
Jan 24, 2020 | 3.240 | 3.350 | 3.240 | 3.340 | 800 | +0.14(+4.37%) |
Jan 23, 2020 | 3.210 | 3.262 | 3.200 | 3.200 | 2,034 | +0.03(+1.10%) |
Jan 22, 2020 | 3.140 | 3.173 | 3.130 | 3.165 | 458 | -0.01(-0.20%) |
Jan 21, 2020 | 3.400 | 3.400 | 3.160 | 3.172 | 3,607 | +0.01(+0.38%) |
Jan 17, 2020 | 3.160 | 3.160 | 3.160 | 3.160 | 100 | -0.05(-1.58%) |
Jan 16, 2020 | 3.210 | 3.210 | 3.210 | 3.210 | 101 | -0.14(-4.06%) |
Jan 15, 2020 | 3.330 | 3.346 | 3.330 | 3.346 | 108 | +0.01(+0.34%) |
Jan 14, 2020 | 3.320 | 3.335 | 3.320 | 3.335 | 108 | -0.01(-0.30%) |
Jan 13, 2020 | 3.377 | 3.377 | 3.345 | 3.345 | 160 | -0.07(-2.03%) |
Jan 10, 2020 | 3.340 | 3.414 | 3.340 | 3.414 | 800 | +0.03(+0.87%) |
Jan 09, 2020 | 3.377 | 3.385 | 3.377 | 3.385 | 3,009 | -0.16(-4.60%) |
Jan 08, 2020 | 3.600 | 3.600 | 3.470 | 3.548 | 448 | -0.04(-1.10%) |
Jan 07, 2020 | 3.790 | 3.790 | 3.510 | 3.588 | 50,805 | -0.12(-3.30%) |
Jan 06, 2020 | 3.760 | 3.800 | 3.650 | 3.710 | 623 | +0.13(+3.78%) |
Jan 03, 2020 | 3.540 | 3.600 | 3.540 | 3.575 | 800 | +0.08(+2.32%) |
Jan 02, 2020 | 3.820 | 3.820 | 3.494 | 3.494 | 15,123 | -0.20(-5.31%) |
Dec 31, 2019 | 3.731 | 3.731 | 3.690 | 3.690 | 1,000 | -0.07(-1.86%) |
Dec 30, 2019 | 3.670 | 3.760 | 3.670 | 3.760 | 1,255 | +0.20(+5.62%) |
Dec 27, 2019 | 3.590 | 3.600 | 3.560 | 3.560 | 1,300 | +0.07(+1.86%) |
Dec 26, 2019 | 3.495 | 3.495 | 3.495 | 3.495 | 17 | -0.06(-1.69%) |
Dec 24, 2019 | 3.555 | 3.555 | 3.555 | 3.555 | 100 | +0.07(+1.92%) |
Dec 23, 2019 | 3.488 | 3.488 | 3.488 | 3.488 | 0 | +0.02(+0.70%) |
Dec 20, 2019 | 3.480 | 3.480 | 3.455 | 3.464 | 1,500 | -0.05(-1.50%) |
Dec 19, 2019 | 3.540 | 3.540 | 3.516 | 3.516 | 189 | -0.06(-1.72%) |
Dec 18, 2019 | 3.650 | 3.650 | 3.578 | 3.578 | 664 | +0.05(+1.36%) |
Dec 17, 2019 | 3.570 | 3.590 | 3.530 | 3.530 | 753 | +0.05(+1.44%) |
Dec 16, 2019 | 3.600 | 3.600 | 3.465 | 3.480 | 1,250 | -0.18(-4.96%) |
Dec 13, 2019 | 3.830 | 3.830 | 3.662 | 3.662 | 10,100 | -0.19(-5.03%) |
Dec 12, 2019 | 3.859 | 3.859 | 3.856 | 3.856 | 208 | -0.19(-4.68%) |
Dec 11, 2019 | 4.110 | 4.110 | 4.045 | 4.045 | 1,200 | -0.06(-1.54%) |
Dec 10, 2019 | 4.108 | 4.108 | 4.108 | 4.108 | 50 | +0.01(+0.15%) |
Dec 09, 2019 | 4.038 | 4.102 | 4.038 | 4.102 | 11,316 | +0.19(+4.78%) |
Dec 06, 2019 | 3.915 | 3.915 | 3.915 | 3.915 | 400 | -0.15(-3.60%) |
Dec 05, 2019 | 4.092 | 4.110 | 4.061 | 4.061 | 609 | -0.00(-0.05%) |
Dec 04, 2019 | 4.063 | 4.063 | 4.063 | 4.063 | 6 | -0.22(-5.07%) |
Dec 03, 2019 | 4.320 | 4.380 | 4.267 | 4.280 | 3,515 | +0.23(+5.55%) |