Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.735 | 3.803 | 3.658 | 3.690 | 2,484,468 | -0.12(-3.05%) |
Feb 27, 2020 | 3.954 | 3.973 | 3.780 | 3.806 | 1,700,301 | -0.21(-5.29%) |
Feb 26, 2020 | 4.018 | 4.083 | 4.005 | 4.018 | 634,444 | -0.01(-0.16%) |
Feb 25, 2020 | 4.179 | 4.210 | 3.973 | 4.025 | 1,049,958 | -0.15(-3.55%) |
Feb 24, 2020 | 4.186 | 4.212 | 4.160 | 4.173 | 819,840 | -0.05(-1.22%) |
Feb 21, 2020 | 4.257 | 4.257 | 4.192 | 4.224 | 468,972 | -0.03(-0.68%) |
Feb 20, 2020 | 4.231 | 4.263 | 4.212 | 4.253 | 376,712 | +0.03(+0.69%) |
Feb 19, 2020 | 4.250 | 4.250 | 4.199 | 4.224 | 605,299 | -0.01(-0.30%) |
Feb 18, 2020 | 4.244 | 4.250 | 4.218 | 4.237 | 362,515 | -0.01(-0.15%) |
Feb 14, 2020 | 4.250 | 4.250 | 4.199 | 4.244 | 460,587 | +0.02(+0.46%) |
Feb 13, 2020 | 4.218 | 4.224 | 4.192 | 4.224 | 691,043 | +0.04(+0.92%) |
Feb 12, 2020 | 4.237 | 4.237 | 4.179 | 4.186 | 618,382 | -0.04(-0.91%) |
Feb 11, 2020 | 4.237 | 4.252 | 4.192 | 4.224 | 601,943 | -0.02(-0.46%) |
Feb 10, 2020 | 4.308 | 4.327 | 4.237 | 4.244 | 505,388 | -0.07(-1.64%) |
Feb 07, 2020 | 4.128 | 4.334 | 4.108 | 4.315 | 1,051,461 | +0.14(+3.24%) |
Feb 06, 2020 | 4.192 | 4.205 | 4.166 | 4.179 | 417,730 | -0.01(-0.31%) |
Feb 05, 2020 | 4.179 | 4.199 | 4.173 | 4.192 | 407,813 | +0.03(+0.77%) |
Feb 04, 2020 | 4.173 | 4.199 | 4.160 | 4.160 | 303,332 | -0.01(-0.31%) |
Feb 03, 2020 | 4.224 | 4.224 | 4.154 | 4.173 | 806,425 | -0.04(-0.92%) |
Jan 31, 2020 | 4.244 | 4.244 | 4.192 | 4.212 | 300,173 | -0.03(-0.76%) |
Jan 30, 2020 | 4.218 | 4.257 | 4.192 | 4.244 | 460,167 | +0.01(+0.15%) |
Jan 29, 2020 | 4.231 | 4.250 | 4.218 | 4.237 | 349,600 | +0.00(+0.00%) |
Jan 28, 2020 | 4.244 | 4.244 | 4.218 | 4.237 | 418,581 | +0.01(+0.30%) |
Jan 27, 2020 | 4.250 | 4.269 | 4.218 | 4.224 | 419,749 | -0.05(-1.06%) |
Jan 24, 2020 | 4.282 | 4.286 | 4.250 | 4.269 | 333,871 | -0.01(-0.15%) |
Jan 23, 2020 | 4.289 | 4.295 | 4.266 | 4.276 | 338,126 | -0.01(-0.30%) |
Jan 22, 2020 | 4.295 | 4.295 | 4.282 | 4.289 | 347,734 | -0.01(-0.15%) |
Jan 21, 2020 | 4.282 | 4.295 | 4.269 | 4.295 | 536,293 | +0.00(+0.00%) |
Jan 17, 2020 | 4.308 | 4.327 | 4.289 | 4.295 | 228,430 | -0.01(-0.15%) |
Jan 16, 2020 | 4.308 | 4.340 | 4.289 | 4.302 | 472,813 | +0.00(+0.00%) |
Jan 15, 2020 | 4.269 | 4.302 | 4.263 | 4.302 | 362,761 | +0.05(+1.06%) |
Jan 14, 2020 | 4.224 | 4.295 | 4.205 | 4.257 | 754,754 | +0.03(+0.61%) |
Jan 13, 2020 | 4.218 | 4.250 | 4.208 | 4.231 | 331,798 | +0.01(+0.31%) |
Jan 10, 2020 | 4.205 | 4.231 | 4.205 | 4.218 | 325,951 | +0.01(+0.15%) |
Jan 09, 2020 | 4.212 | 4.237 | 4.205 | 4.212 | 243,603 | +0.00(+0.00%) |
Jan 08, 2020 | 4.205 | 4.231 | 4.199 | 4.212 | 389,797 | -0.01(-0.15%) |
Jan 07, 2020 | 4.244 | 4.244 | 4.212 | 4.218 | 525,876 | -0.03(-0.61%) |
Jan 06, 2020 | 4.231 | 4.250 | 4.218 | 4.244 | 410,422 | -0.01(-0.15%) |
Jan 03, 2020 | 4.231 | 4.282 | 4.218 | 4.250 | 453,754 | +0.00(+0.00%) |
Jan 02, 2020 | 4.237 | 4.263 | 4.205 | 4.250 | 768,693 | +0.05(+1.07%) |
Dec 31, 2019 | 4.244 | 4.263 | 4.205 | 4.205 | 1,019,472 | -0.04(-0.91%) |
Dec 30, 2019 | 4.250 | 4.257 | 4.231 | 4.244 | 452,922 | -0.01(-0.15%) |
Dec 27, 2019 | 4.289 | 4.289 | 4.237 | 4.250 | 369,587 | -0.03(-0.75%) |
Dec 26, 2019 | 4.295 | 4.308 | 4.269 | 4.282 | 346,710 | -0.01(-0.30%) |
Dec 24, 2019 | 4.269 | 4.302 | 4.250 | 4.295 | 328,436 | +0.01(+0.30%) |
Dec 23, 2019 | 4.244 | 4.295 | 4.231 | 4.282 | 831,012 | +0.04(+0.91%) |
Dec 20, 2019 | 4.231 | 4.276 | 4.215 | 4.244 | 3,630,191 | +0.01(+0.15%) |
Dec 19, 2019 | 4.205 | 4.269 | 4.205 | 4.237 | 668,057 | +0.02(+0.46%) |
Dec 18, 2019 | 4.263 | 4.274 | 4.192 | 4.218 | 992,108 | -0.07(-1.65%) |
Dec 17, 2019 | 4.270 | 4.301 | 4.220 | 4.289 | 2,076,956 | +0.06(+1.33%) |
Dec 16, 2019 | 4.145 | 4.298 | 4.141 | 4.232 | 2,150,637 | +0.10(+2.43%) |
Dec 13, 2019 | 4.145 | 4.151 | 4.119 | 4.132 | 600,783 | +0.01(+0.30%) |
Dec 12, 2019 | 4.107 | 4.132 | 4.082 | 4.119 | 861,945 | +0.04(+0.92%) |
Dec 11, 2019 | 4.038 | 4.094 | 4.032 | 4.082 | 1,494,593 | +0.07(+1.72%) |
Dec 10, 2019 | 4.019 | 4.051 | 4.001 | 4.013 | 802,417 | +0.00(+0.08%) |
Dec 09, 2019 | 3.988 | 4.013 | 3.982 | 4.010 | 717,395 | +0.03(+0.87%) |
Dec 06, 2019 | 3.944 | 3.988 | 3.944 | 3.975 | 659,474 | +0.06(+1.60%) |
Dec 05, 2019 | 3.982 | 3.988 | 3.906 | 3.913 | 3,290,683 | -0.05(-1.27%) |
Dec 04, 2019 | 3.837 | 4.013 | 3.837 | 3.963 | 1,786,889 | +0.13(+3.27%) |
Dec 03, 2019 | 3.850 | 3.850 | 3.806 | 3.837 | 404,199 | -0.03(-0.65%) |