Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.480 | 3.610 | 3.440 | 3.450 | 9,994 | -0.14(-3.90%) |
Feb 27, 2020 | 3.500 | 3.590 | 3.460 | 3.590 | 7,336 | -0.06(-1.64%) |
Feb 26, 2020 | 3.510 | 3.690 | 3.500 | 3.650 | 14,400 | +0.14(+3.99%) |
Feb 25, 2020 | 3.760 | 3.850 | 3.350 | 3.510 | 18,532 | -0.37(-9.54%) |
Feb 24, 2020 | 3.960 | 3.970 | 3.800 | 3.880 | 5,270 | -0.12(-3.00%) |
Feb 21, 2020 | 4.060 | 4.110 | 3.900 | 4.000 | 10,614 | -0.06(-1.48%) |
Feb 20, 2020 | 3.740 | 4.080 | 3.740 | 4.060 | 6,805 | +0.30(+7.98%) |
Feb 19, 2020 | 3.600 | 3.830 | 3.580 | 3.760 | 14,750 | +0.25(+7.12%) |
Feb 18, 2020 | 3.490 | 3.560 | 3.450 | 3.510 | 6,981 | +0.07(+2.03%) |
Feb 14, 2020 | 3.440 | 3.440 | 3.440 | 0 | -0.05(-1.43%) | |
Feb 13, 2020 | 3.560 | 3.580 | 3.470 | 3.490 | 9,482 | -0.03(-0.85%) |
Feb 12, 2020 | 3.740 | 3.740 | 3.500 | 3.520 | 21,643 | -0.09(-2.49%) |
Feb 11, 2020 | 3.200 | 3.800 | 3.130 | 3.610 | 44,630 | +0.43(+13.52%) |
Feb 10, 2020 | 3.400 | 3.400 | 3.160 | 3.180 | 34,672 | -0.25(-7.29%) |
Feb 07, 2020 | 3.520 | 3.750 | 3.400 | 3.430 | 27,172 | -0.13(-3.65%) |
Feb 06, 2020 | 3.570 | 3.700 | 3.510 | 3.560 | 15,073 | -0.01(-0.28%) |
Feb 05, 2020 | 3.530 | 3.660 | 3.460 | 3.570 | 17,815 | +0.16(+4.69%) |
Feb 04, 2020 | 3.760 | 3.760 | 3.280 | 3.410 | 67,295 | -0.36(-9.55%) |
Feb 03, 2020 | 4.150 | 4.150 | 3.750 | 3.770 | 42,997 | -0.35(-8.50%) |
Jan 31, 2020 | 4.250 | 4.370 | 4.110 | 4.120 | 11,411 | -0.09(-2.14%) |
Jan 30, 2020 | 4.210 | 4.280 | 4.160 | 4.210 | 6,608 | +0.01(+0.24%) |
Jan 29, 2020 | 4.150 | 4.250 | 4.130 | 4.200 | 4,446 | +0.09(+2.19%) |
Jan 28, 2020 | 4.100 | 4.200 | 4.100 | 4.110 | 8,925 | +0.00(+0.00%) |
Jan 27, 2020 | 4.170 | 4.190 | 4.090 | 4.110 | 9,450 | -0.09(-2.14%) |
Jan 24, 2020 | 4.270 | 4.320 | 4.150 | 4.200 | 7,738 | -0.07(-1.64%) |
Jan 23, 2020 | 4.290 | 4.290 | 4.200 | 4.270 | 10,697 | -0.03(-0.70%) |
Jan 22, 2020 | 4.360 | 4.440 | 4.250 | 4.300 | 11,018 | +0.00(+0.00%) |
Jan 21, 2020 | 4.280 | 4.450 | 4.260 | 4.300 | 14,889 | -0.03(-0.69%) |
Jan 20, 2020 | 4.370 | 4.370 | 4.330 | 4.330 | 595 | +0.00(+0.00%) |
Jan 17, 2020 | 4.230 | 4.380 | 4.190 | 4.330 | 24,360 | +0.18(+4.34%) |
Jan 16, 2020 | 4.050 | 4.220 | 4.020 | 4.150 | 30,703 | +0.12(+2.98%) |
Jan 15, 2020 | 4.420 | 4.500 | 3.980 | 4.030 | 76,296 | -0.02(-0.49%) |
Jan 14, 2020 | 4.080 | 4.120 | 3.960 | 4.050 | 26,415 | -0.07(-1.70%) |
Jan 13, 2020 | 4.270 | 4.270 | 4.000 | 4.120 | 21,383 | +0.01(+0.24%) |
Jan 10, 2020 | 4.120 | 4.240 | 4.110 | 4.110 | 14,575 | -0.07(-1.67%) |
Jan 09, 2020 | 4.030 | 4.400 | 3.990 | 4.180 | 25,947 | +0.15(+3.72%) |
Jan 08, 2020 | 4.160 | 4.160 | 4.000 | 4.030 | 26,960 | -0.09(-2.18%) |
Jan 07, 2020 | 4.390 | 4.400 | 4.100 | 4.120 | 35,755 | -0.36(-8.04%) |
Jan 06, 2020 | 4.650 | 4.860 | 4.380 | 4.480 | 45,524 | -0.17(-3.66%) |
Jan 03, 2020 | 4.920 | 4.940 | 4.600 | 4.650 | 48,511 | -0.40(-7.92%) |
Jan 02, 2020 | 5.440 | 5.440 | 4.940 | 5.050 | 140,084 | -2.00(-28.37%) |
Dec 31, 2019 | 7.050 | 7.050 | 7.050 | 0 | +1.96(+38.51%) | |
Dec 30, 2019 | 4.870 | 5.090 | 4.870 | 5.090 | 7,891 | +0.28(+5.82%) |
Dec 27, 2019 | 4.740 | 4.940 | 4.610 | 4.810 | 4,063 | +0.07(+1.48%) |
Dec 24, 2019 | 4.740 | 4.740 | 4.740 | 0 | +0.25(+5.57%) | |
Dec 23, 2019 | 4.430 | 4.500 | 4.430 | 4.490 | 6,103 | +0.00(+0.00%) |
Dec 20, 2019 | 4.550 | 4.550 | 4.330 | 4.490 | 6,686 | +0.18(+4.18%) |
Dec 19, 2019 | 4.320 | 4.480 | 4.310 | 4.310 | 5,560 | +0.02(+0.47%) |
Dec 18, 2019 | 4.200 | 4.560 | 4.200 | 4.290 | 6,248 | -0.04(-0.92%) |
Dec 17, 2019 | 4.640 | 4.640 | 4.290 | 4.330 | 4,754 | +0.07(+1.64%) |
Dec 16, 2019 | 4.340 | 4.380 | 4.260 | 4.260 | 461 | -0.16(-3.62%) |
Dec 13, 2019 | 4.440 | 4.490 | 4.340 | 4.420 | 5,881 | -0.08(-1.78%) |
Dec 12, 2019 | 4.570 | 4.570 | 4.290 | 4.500 | 8,471 | +0.18(+4.17%) |
Dec 11, 2019 | 3.970 | 4.430 | 3.920 | 4.320 | 2,514 | +0.37(+9.37%) |
Dec 10, 2019 | 3.930 | 3.960 | 3.930 | 3.950 | 3,895 | -0.03(-0.75%) |
Dec 09, 2019 | 3.910 | 3.990 | 3.900 | 3.980 | 2,948 | +0.05(+1.27%) |
Dec 06, 2019 | 3.980 | 3.980 | 3.860 | 3.930 | 2,263 | +0.06(+1.55%) |
Dec 05, 2019 | 3.960 | 3.960 | 3.870 | 3.870 | 964 | -0.09(-2.27%) |
Dec 04, 2019 | 3.920 | 3.960 | 3.920 | 3.960 | 1,500 | +0.03(+0.76%) |
Dec 03, 2019 | 3.930 | 3.930 | 3.930 | 3.930 | 100 | -0.03(-0.76%) |