Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.160 | 3.260 | 3.148 | 3.230 | 105,000 | -0.08(-2.42%) |
Feb 27, 2020 | 3.320 | 3.330 | 3.200 | 3.310 | 68,062 | -0.05(-1.49%) |
Feb 26, 2020 | 3.420 | 3.420 | 3.310 | 3.360 | 55,035 | +0.01(+0.30%) |
Feb 25, 2020 | 3.370 | 3.400 | 3.320 | 3.350 | 77,515 | +0.02(+0.60%) |
Feb 24, 2020 | 3.580 | 3.636 | 3.300 | 3.330 | 184,021 | -0.32(-8.77%) |
Feb 21, 2020 | 3.560 | 3.680 | 3.520 | 3.650 | 221,400 | +0.02(+0.55%) |
Feb 20, 2020 | 3.520 | 3.660 | 3.435 | 3.630 | 159,884 | +0.13(+3.71%) |
Feb 19, 2020 | 3.350 | 3.550 | 3.350 | 3.500 | 187,694 | +0.15(+4.48%) |
Feb 18, 2020 | 3.440 | 3.500 | 3.310 | 3.350 | 108,566 | -0.01(-0.30%) |
Feb 14, 2020 | 3.560 | 3.600 | 3.300 | 3.360 | 145,700 | -0.19(-5.23%) |
Feb 13, 2020 | 3.600 | 3.650 | 3.220 | 3.546 | 348,543 | -0.31(-8.15%) |
Feb 12, 2020 | 3.980 | 4.000 | 3.820 | 3.860 | 101,217 | -0.09(-2.28%) |
Feb 11, 2020 | 3.860 | 4.140 | 3.860 | 3.950 | 122,679 | +0.10(+2.60%) |
Feb 10, 2020 | 3.880 | 3.980 | 3.830 | 3.850 | 77,807 | +0.00(+0.00%) |
Feb 07, 2020 | 3.800 | 3.880 | 3.760 | 3.850 | 124,600 | +0.07(+1.85%) |
Feb 06, 2020 | 3.770 | 3.850 | 3.750 | 3.780 | 47,577 | +0.00(+0.00%) |
Feb 05, 2020 | 3.800 | 3.880 | 3.780 | 3.780 | 144,725 | -0.01(-0.26%) |
Feb 04, 2020 | 3.820 | 3.880 | 3.740 | 3.790 | 110,928 | -0.04(-1.04%) |
Feb 03, 2020 | 3.900 | 3.980 | 3.792 | 3.830 | 110,519 | +0.01(+0.26%) |
Jan 31, 2020 | 4.040 | 4.130 | 3.820 | 3.820 | 115,200 | -0.20(-4.98%) |
Jan 30, 2020 | 4.150 | 4.180 | 4.020 | 4.020 | 89,883 | -0.17(-4.06%) |
Jan 29, 2020 | 4.160 | 4.300 | 4.110 | 4.190 | 138,618 | +0.03(+0.72%) |
Jan 28, 2020 | 4.150 | 4.220 | 4.043 | 4.160 | 79,573 | +0.03(+0.73%) |
Jan 27, 2020 | 4.150 | 4.210 | 4.070 | 4.130 | 87,377 | -0.07(-1.67%) |
Jan 24, 2020 | 4.340 | 4.425 | 4.140 | 4.200 | 206,600 | -0.07(-1.64%) |
Jan 23, 2020 | 3.900 | 4.370 | 3.860 | 4.270 | 219,128 | +0.40(+10.33%) |
Jan 22, 2020 | 3.760 | 3.870 | 3.724 | 3.870 | 49,681 | +0.10(+2.65%) |
Jan 21, 2020 | 3.760 | 3.870 | 3.750 | 3.770 | 26,213 | -0.02(-0.53%) |
Jan 17, 2020 | 3.760 | 3.830 | 3.690 | 3.790 | 24,800 | +0.04(+1.07%) |
Jan 16, 2020 | 3.690 | 3.775 | 3.641 | 3.750 | 54,760 | +0.09(+2.46%) |
Jan 15, 2020 | 3.700 | 3.720 | 3.660 | 3.660 | 19,947 | -0.03(-0.81%) |
Jan 14, 2020 | 3.710 | 3.763 | 3.650 | 3.690 | 56,318 | -0.01(-0.27%) |
Jan 13, 2020 | 3.920 | 3.940 | 3.670 | 3.700 | 109,572 | -0.22(-5.61%) |
Jan 10, 2020 | 3.830 | 3.930 | 3.785 | 3.920 | 104,100 | +0.11(+2.89%) |
Jan 09, 2020 | 3.950 | 3.970 | 3.792 | 3.810 | 71,588 | -0.16(-4.03%) |
Jan 08, 2020 | 3.970 | 4.000 | 3.940 | 3.970 | 39,007 | -0.01(-0.25%) |
Jan 07, 2020 | 3.870 | 3.980 | 3.820 | 3.980 | 64,526 | +0.10(+2.58%) |
Jan 06, 2020 | 3.890 | 3.930 | 3.820 | 3.880 | 116,590 | -0.03(-0.77%) |
Jan 03, 2020 | 3.750 | 3.962 | 3.625 | 3.910 | 141,100 | +0.19(+5.11%) |
Jan 02, 2020 | 3.560 | 3.750 | 3.560 | 3.720 | 69,730 | +0.17(+4.79%) |
Dec 31, 2019 | 3.560 | 3.590 | 3.520 | 3.550 | 77,300 | -0.01(-0.28%) |
Dec 30, 2019 | 3.520 | 3.570 | 3.519 | 3.560 | 14,617 | +0.03(+0.85%) |
Dec 27, 2019 | 3.533 | 3.589 | 3.530 | 3.530 | 32,300 | -0.01(-0.28%) |
Dec 26, 2019 | 3.540 | 3.580 | 3.530 | 3.540 | 34,914 | +0.01(+0.28%) |
Dec 24, 2019 | 3.520 | 3.530 | 3.430 | 3.530 | 21,100 | +0.03(+0.86%) |
Dec 23, 2019 | 3.380 | 3.550 | 3.380 | 3.500 | 80,236 | +0.13(+3.86%) |
Dec 20, 2019 | 3.380 | 3.410 | 3.280 | 3.370 | 43,500 | +0.00(+0.00%) |
Dec 19, 2019 | 3.310 | 3.400 | 3.310 | 3.370 | 17,431 | +0.03(+0.90%) |
Dec 18, 2019 | 3.380 | 3.410 | 3.336 | 3.340 | 56,101 | -0.05(-1.47%) |
Dec 17, 2019 | 3.290 | 3.400 | 3.260 | 3.390 | 77,306 | +0.10(+3.04%) |
Dec 16, 2019 | 3.250 | 3.350 | 3.250 | 3.290 | 68,885 | +0.05(+1.54%) |
Dec 13, 2019 | 3.250 | 3.314 | 3.160 | 3.240 | 70,500 | -0.01(-0.31%) |
Dec 12, 2019 | 3.260 | 3.260 | 3.170 | 3.250 | 65,361 | -0.01(-0.31%) |
Dec 11, 2019 | 3.270 | 3.290 | 3.210 | 3.260 | 31,110 | -0.01(-0.31%) |
Dec 10, 2019 | 3.340 | 3.340 | 3.260 | 3.270 | 42,081 | -0.04(-1.21%) |
Dec 09, 2019 | 3.280 | 3.325 | 3.270 | 3.310 | 41,590 | +0.02(+0.61%) |
Dec 06, 2019 | 3.300 | 3.310 | 3.270 | 3.290 | 52,400 | +0.00(+0.00%) |
Dec 05, 2019 | 3.280 | 3.380 | 3.270 | 3.290 | 61,130 | -0.01(-0.30%) |
Dec 04, 2019 | 3.320 | 3.348 | 3.260 | 3.300 | 36,883 | -0.00(-0.01%) |
Dec 03, 2019 | 3.320 | 3.346 | 3.300 | 3.300 | 109,582 | -0.02(-0.60%) |