Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.200 | 3.272 | 2.950 | 3.150 | 213,200 | +0.11(+3.62%) |
Feb 27, 2020 | 3.200 | 3.255 | 3.000 | 3.040 | 253,568 | -0.20(-6.17%) |
Feb 26, 2020 | 3.300 | 3.357 | 3.210 | 3.240 | 287,870 | -0.08(-2.41%) |
Feb 25, 2020 | 3.510 | 3.510 | 3.260 | 3.320 | 117,953 | -0.12(-3.49%) |
Feb 24, 2020 | 3.330 | 3.550 | 3.300 | 3.440 | 157,683 | -0.11(-3.10%) |
Feb 21, 2020 | 3.510 | 3.620 | 3.485 | 3.550 | 74,900 | +0.01(+0.28%) |
Feb 20, 2020 | 3.640 | 3.640 | 3.460 | 3.540 | 28,473 | -0.12(-3.28%) |
Feb 19, 2020 | 3.650 | 3.720 | 3.510 | 3.660 | 129,386 | +0.04(+1.10%) |
Feb 18, 2020 | 3.710 | 3.840 | 3.580 | 3.620 | 118,871 | -0.10(-2.69%) |
Feb 14, 2020 | 3.900 | 3.910 | 3.700 | 3.720 | 206,100 | -0.15(-3.88%) |
Feb 13, 2020 | 3.790 | 3.880 | 3.530 | 3.870 | 239,243 | +0.07(+1.84%) |
Feb 12, 2020 | 4.020 | 4.020 | 3.690 | 3.800 | 315,842 | -0.17(-4.28%) |
Feb 11, 2020 | 3.330 | 3.970 | 3.330 | 3.970 | 515,769 | +0.67(+20.30%) |
Feb 10, 2020 | 3.220 | 3.430 | 3.220 | 3.300 | 252,388 | +0.03(+0.92%) |
Feb 07, 2020 | 3.170 | 3.310 | 3.100 | 3.270 | 723,300 | +0.05(+1.55%) |
Feb 06, 2020 | 3.290 | 3.300 | 3.160 | 3.220 | 66,547 | -0.06(-1.83%) |
Feb 05, 2020 | 3.340 | 3.360 | 3.170 | 3.280 | 120,397 | -0.03(-0.91%) |
Feb 04, 2020 | 3.490 | 3.491 | 3.250 | 3.310 | 80,730 | -0.13(-3.78%) |
Feb 03, 2020 | 3.190 | 3.490 | 3.170 | 3.440 | 417,129 | +0.24(+7.50%) |
Jan 31, 2020 | 3.250 | 3.340 | 3.110 | 3.200 | 113,400 | -0.07(-2.14%) |
Jan 30, 2020 | 3.200 | 3.320 | 2.920 | 3.270 | 232,151 | +0.07(+2.19%) |
Jan 29, 2020 | 3.240 | 3.300 | 3.120 | 3.200 | 71,990 | -0.06(-1.84%) |
Jan 28, 2020 | 3.430 | 3.493 | 3.250 | 3.260 | 132,472 | +0.01(+0.31%) |
Jan 27, 2020 | 3.300 | 3.300 | 3.140 | 3.250 | 179,484 | -0.12(-3.56%) |
Jan 24, 2020 | 3.580 | 3.600 | 3.150 | 3.370 | 247,600 | -0.18(-5.07%) |
Jan 23, 2020 | 3.650 | 3.710 | 3.460 | 3.550 | 153,906 | -0.10(-2.74%) |
Jan 22, 2020 | 3.550 | 3.800 | 3.440 | 3.650 | 161,652 | +0.11(+3.11%) |
Jan 21, 2020 | 3.580 | 3.610 | 3.510 | 3.540 | 102,565 | -0.03(-0.84%) |
Jan 17, 2020 | 3.560 | 3.591 | 3.500 | 3.570 | 66,800 | +0.00(+0.00%) |
Jan 16, 2020 | 3.550 | 3.640 | 3.450 | 3.570 | 122,722 | +0.03(+0.85%) |
Jan 15, 2020 | 3.420 | 3.580 | 3.420 | 3.540 | 118,456 | +0.07(+2.02%) |
Jan 14, 2020 | 3.440 | 3.550 | 3.310 | 3.470 | 198,295 | +0.04(+1.17%) |
Jan 13, 2020 | 3.600 | 3.600 | 3.395 | 3.430 | 153,120 | -0.15(-4.19%) |
Jan 10, 2020 | 3.530 | 3.640 | 3.440 | 3.580 | 165,500 | +0.05(+1.42%) |
Jan 09, 2020 | 3.740 | 3.750 | 3.431 | 3.530 | 251,349 | -0.11(-3.02%) |
Jan 08, 2020 | 3.870 | 3.940 | 3.570 | 3.640 | 209,777 | -0.25(-6.43%) |
Jan 07, 2020 | 4.090 | 4.090 | 3.750 | 3.890 | 246,467 | -0.17(-4.19%) |
Jan 06, 2020 | 3.920 | 4.100 | 3.680 | 4.060 | 284,366 | +0.07(+1.75%) |
Jan 03, 2020 | 4.000 | 4.180 | 3.920 | 3.990 | 340,000 | +0.00(+0.00%) |
Jan 02, 2020 | 3.950 | 4.180 | 3.565 | 3.990 | 488,858 | +0.16(+4.18%) |
Dec 31, 2019 | 3.770 | 3.910 | 3.350 | 3.830 | 487,700 | +0.06(+1.59%) |
Dec 30, 2019 | 3.050 | 3.770 | 3.040 | 3.770 | 613,279 | +0.74(+24.42%) |
Dec 27, 2019 | 2.950 | 3.030 | 2.710 | 3.030 | 499,200 | +0.29(+10.58%) |
Dec 26, 2019 | 2.800 | 2.900 | 2.730 | 2.740 | 321,484 | -0.02(-0.72%) |
Dec 24, 2019 | 2.890 | 2.965 | 2.710 | 2.760 | 719,300 | +0.24(+9.52%) |
Dec 23, 2019 | 2.460 | 2.620 | 2.350 | 2.520 | 129,214 | +0.05(+2.02%) |
Dec 20, 2019 | 2.480 | 2.500 | 2.420 | 2.470 | 208,600 | -0.02(-0.80%) |
Dec 19, 2019 | 2.450 | 2.520 | 2.450 | 2.490 | 345,419 | +0.02(+0.81%) |
Dec 18, 2019 | 2.500 | 2.531 | 2.450 | 2.470 | 28,823 | +0.00(+0.00%) |
Dec 17, 2019 | 2.500 | 2.550 | 2.434 | 2.470 | 99,954 | -0.02(-0.80%) |
Dec 16, 2019 | 2.410 | 2.510 | 2.410 | 2.490 | 46,285 | +0.00(+0.00%) |
Dec 13, 2019 | 2.480 | 2.510 | 2.430 | 2.490 | 82,600 | +0.02(+0.81%) |
Dec 12, 2019 | 2.500 | 2.530 | 2.450 | 2.470 | 120,386 | -0.04(-1.59%) |
Dec 11, 2019 | 2.490 | 2.530 | 2.460 | 2.510 | 40,032 | +0.00(+0.00%) |
Dec 10, 2019 | 2.516 | 2.570 | 2.461 | 2.510 | 302,278 | -0.02(-0.79%) |
Dec 09, 2019 | 2.490 | 2.560 | 2.468 | 2.530 | 67,958 | +0.03(+1.20%) |
Dec 06, 2019 | 2.560 | 2.580 | 2.490 | 2.500 | 65,000 | -0.02(-0.79%) |
Dec 05, 2019 | 2.580 | 2.580 | 2.370 | 2.520 | 162,542 | -0.06(-2.33%) |
Dec 04, 2019 | 2.560 | 2.620 | 2.530 | 2.580 | 110,368 | +0.01(+0.39%) |
Dec 03, 2019 | 2.530 | 2.570 | 2.490 | 2.570 | 82,351 | +0.04(+1.58%) |