Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.560 | 3.840 | 3.350 | 3.650 | 149,300 | -0.08(-2.14%) |
Feb 27, 2020 | 4.110 | 4.150 | 3.600 | 3.730 | 366,490 | -0.44(-10.55%) |
Feb 26, 2020 | 4.213 | 4.286 | 4.170 | 4.170 | 165,064 | -0.08(-1.88%) |
Feb 25, 2020 | 4.360 | 4.446 | 4.250 | 4.250 | 223,150 | -0.01(-0.23%) |
Feb 24, 2020 | 4.520 | 4.520 | 4.200 | 4.260 | 78,804 | -0.29(-6.37%) |
Feb 21, 2020 | 4.550 | 4.680 | 4.510 | 4.550 | 49,900 | -0.02(-0.44%) |
Feb 20, 2020 | 4.600 | 4.600 | 4.540 | 4.570 | 32,003 | -0.02(-0.44%) |
Feb 19, 2020 | 4.450 | 4.672 | 4.440 | 4.590 | 61,686 | +0.13(+2.91%) |
Feb 18, 2020 | 4.370 | 4.470 | 4.110 | 4.460 | 33,780 | -0.01(-0.22%) |
Feb 14, 2020 | 4.470 | 4.550 | 4.460 | 4.470 | 38,100 | -0.03(-0.67%) |
Feb 13, 2020 | 4.500 | 4.550 | 4.440 | 4.500 | 19,473 | -0.01(-0.22%) |
Feb 12, 2020 | 4.379 | 4.550 | 4.282 | 4.510 | 67,562 | +0.10(+2.27%) |
Feb 11, 2020 | 4.390 | 4.480 | 4.390 | 4.410 | 48,319 | -0.04(-0.90%) |
Feb 10, 2020 | 4.350 | 4.550 | 4.200 | 4.450 | 6,972 | +0.13(+3.01%) |
Feb 07, 2020 | 4.580 | 4.580 | 4.279 | 4.320 | 12,700 | -0.27(-5.88%) |
Feb 06, 2020 | 4.231 | 4.590 | 4.231 | 4.590 | 38,037 | +0.29(+6.74%) |
Feb 05, 2020 | 4.300 | 4.300 | 4.170 | 4.300 | 50,321 | +0.00(+0.00%) |
Feb 04, 2020 | 4.300 | 4.310 | 4.270 | 4.300 | 19,196 | +0.00(+0.00%) |
Feb 03, 2020 | 4.470 | 4.470 | 4.300 | 4.300 | 32,686 | -0.11(-2.49%) |
Jan 31, 2020 | 4.340 | 4.500 | 4.340 | 4.410 | 39,400 | +0.04(+0.92%) |
Jan 30, 2020 | 4.400 | 4.420 | 4.323 | 4.370 | 64,370 | -0.02(-0.46%) |
Jan 29, 2020 | 4.240 | 4.390 | 4.230 | 4.390 | 446,635 | +0.17(+4.15%) |
Jan 28, 2020 | 4.050 | 4.250 | 4.050 | 4.215 | 33,462 | +0.18(+4.34%) |
Jan 27, 2020 | 4.020 | 4.100 | 3.850 | 4.040 | 77,859 | -0.01(-0.25%) |
Jan 24, 2020 | 4.020 | 4.050 | 3.940 | 4.050 | 39,900 | +0.05(+1.25%) |
Jan 23, 2020 | 4.030 | 4.050 | 3.990 | 4.000 | 32,973 | +0.01(+0.25%) |
Jan 22, 2020 | 4.030 | 4.050 | 3.980 | 3.990 | 48,804 | +0.00(+0.09%) |
Jan 21, 2020 | 3.980 | 4.000 | 3.900 | 3.986 | 119,950 | +0.03(+0.67%) |
Jan 17, 2020 | 4.000 | 4.010 | 3.910 | 3.960 | 41,300 | +0.00(+0.00%) |
Jan 16, 2020 | 3.950 | 3.960 | 3.916 | 3.960 | 19,743 | +0.01(+0.25%) |
Jan 15, 2020 | 3.850 | 3.960 | 3.846 | 3.950 | 53,782 | +0.12(+3.13%) |
Jan 14, 2020 | 3.820 | 3.896 | 3.800 | 3.830 | 20,086 | -0.04(-1.03%) |
Jan 13, 2020 | 3.700 | 3.930 | 3.685 | 3.870 | 53,447 | +0.26(+7.20%) |
Jan 10, 2020 | 3.690 | 4.000 | 3.610 | 3.610 | 188,700 | +0.14(+4.03%) |
Jan 09, 2020 | 3.430 | 3.490 | 3.400 | 3.470 | 22,357 | +0.11(+3.27%) |
Jan 08, 2020 | 3.490 | 3.606 | 3.360 | 3.360 | 46,544 | -0.23(-6.41%) |
Jan 07, 2020 | 3.656 | 3.668 | 3.590 | 3.590 | 1,754 | +0.00(+0.00%) |
Jan 06, 2020 | 3.570 | 3.630 | 3.480 | 3.590 | 26,443 | -0.01(-0.28%) |
Jan 03, 2020 | 3.700 | 3.775 | 3.600 | 3.600 | 54,400 | -0.10(-2.70%) |
Jan 02, 2020 | 3.640 | 3.900 | 3.625 | 3.700 | 168,609 | +0.06(+1.65%) |
Dec 31, 2019 | 3.440 | 3.640 | 3.430 | 3.640 | 200,500 | +0.16(+4.60%) |
Dec 30, 2019 | 3.430 | 3.480 | 3.420 | 3.480 | 27,434 | +0.11(+3.26%) |
Dec 27, 2019 | 3.380 | 3.400 | 3.370 | 3.370 | 6,500 | -0.03(-0.88%) |
Dec 26, 2019 | 3.395 | 3.450 | 3.323 | 3.400 | 13,592 | +0.01(+0.29%) |
Dec 24, 2019 | 3.400 | 3.420 | 3.390 | 3.390 | 3,000 | -0.05(-1.45%) |
Dec 23, 2019 | 3.390 | 3.440 | 3.360 | 3.440 | 26,147 | +0.14(+4.24%) |
Dec 20, 2019 | 3.390 | 3.430 | 3.300 | 3.300 | 44,400 | -0.01(-0.30%) |
Dec 19, 2019 | 3.360 | 3.360 | 3.310 | 3.310 | 687 | +0.04(+1.22%) |
Dec 18, 2019 | 3.272 | 3.370 | 3.270 | 3.270 | 7,217 | -0.02(-0.61%) |
Dec 17, 2019 | 3.304 | 3.305 | 3.150 | 3.290 | 11,167 | -0.01(-0.30%) |
Dec 16, 2019 | 3.300 | 3.400 | 3.150 | 3.300 | 35,070 | +0.00(+0.00%) |
Dec 13, 2019 | 3.300 | 3.300 | 3.280 | 3.300 | 29,800 | -0.03(-0.81%) |
Dec 12, 2019 | 3.350 | 3.350 | 3.270 | 3.327 | 38,693 | -0.03(-0.98%) |
Dec 11, 2019 | 3.360 | 3.360 | 3.240 | 3.360 | 8,403 | +0.11(+3.38%) |
Dec 10, 2019 | 3.350 | 3.480 | 3.240 | 3.250 | 81,615 | -0.07(-2.14%) |
Dec 09, 2019 | 3.300 | 3.330 | 3.300 | 3.321 | 3,406 | +0.06(+1.87%) |
Dec 06, 2019 | 3.260 | 3.350 | 3.260 | 3.260 | 6,900 | +0.00(+0.00%) |
Dec 05, 2019 | 3.260 | 3.350 | 3.260 | 3.260 | 3,806 | +0.01(+0.31%) |
Dec 04, 2019 | 3.230 | 3.380 | 3.150 | 3.250 | 7,767 | +0.06(+1.88%) |
Dec 03, 2019 | 3.330 | 3.330 | 3.170 | 3.190 | 2,076 | -0.12(-3.63%) |