Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.760 | 3.803 | 3.430 | 3.540 | 17,700 | -0.10(-2.75%) |
Feb 27, 2020 | 4.140 | 4.140 | 3.560 | 3.640 | 26,444 | -0.42(-10.34%) |
Feb 26, 2020 | 3.660 | 4.080 | 3.630 | 4.060 | 31,478 | +0.30(+7.93%) |
Feb 25, 2020 | 3.930 | 4.120 | 3.670 | 3.762 | 28,246 | -0.22(-5.48%) |
Feb 24, 2020 | 4.310 | 4.350 | 3.930 | 3.980 | 32,457 | -0.35(-8.08%) |
Feb 21, 2020 | 4.400 | 4.425 | 4.295 | 4.330 | 5,200 | -0.07(-1.59%) |
Feb 20, 2020 | 4.600 | 4.600 | 4.300 | 4.400 | 29,164 | -0.04(-1.01%) |
Feb 19, 2020 | 4.660 | 4.660 | 4.380 | 4.445 | 96,935 | +0.08(+1.95%) |
Feb 18, 2020 | 4.800 | 4.990 | 4.240 | 4.360 | 96,509 | -0.28(-6.03%) |
Feb 14, 2020 | 4.650 | 4.899 | 4.550 | 4.640 | 137,700 | +0.02(+0.43%) |
Feb 13, 2020 | 4.650 | 4.750 | 4.550 | 4.620 | 59,791 | -0.00(-0.03%) |
Feb 12, 2020 | 4.630 | 4.700 | 4.472 | 4.622 | 30,446 | +0.11(+2.36%) |
Feb 11, 2020 | 4.655 | 4.730 | 4.360 | 4.515 | 37,873 | -0.14(-2.90%) |
Feb 10, 2020 | 4.740 | 4.750 | 4.440 | 4.650 | 36,208 | -0.06(-1.27%) |
Feb 07, 2020 | 4.474 | 4.710 | 4.203 | 4.710 | 17,800 | +0.33(+7.53%) |
Feb 06, 2020 | 4.450 | 4.840 | 4.330 | 4.380 | 27,409 | -0.08(-1.79%) |
Feb 05, 2020 | 4.362 | 4.480 | 4.337 | 4.460 | 8,647 | +0.09(+2.01%) |
Feb 04, 2020 | 4.190 | 4.390 | 4.183 | 4.372 | 8,207 | +0.31(+7.68%) |
Feb 03, 2020 | 4.240 | 4.240 | 3.960 | 4.060 | 26,456 | -0.05(-1.22%) |
Jan 31, 2020 | 4.159 | 4.214 | 3.770 | 4.110 | 31,100 | +0.00(+0.00%) |
Jan 30, 2020 | 4.320 | 4.540 | 4.070 | 4.110 | 23,017 | -0.31(-7.01%) |
Jan 29, 2020 | 4.668 | 4.668 | 4.420 | 4.420 | 10,690 | -0.01(-0.23%) |
Jan 28, 2020 | 4.620 | 4.620 | 4.300 | 4.430 | 26,901 | -0.07(-1.56%) |
Jan 27, 2020 | 4.210 | 4.630 | 4.210 | 4.500 | 37,078 | +0.27(+6.38%) |
Jan 24, 2020 | 4.330 | 4.353 | 4.070 | 4.230 | 17,100 | -0.08(-1.91%) |
Jan 23, 2020 | 4.196 | 4.330 | 3.975 | 4.312 | 19,602 | +0.07(+1.71%) |
Jan 22, 2020 | 4.263 | 4.340 | 4.130 | 4.240 | 10,144 | -0.01(-0.24%) |
Jan 21, 2020 | 4.280 | 4.400 | 4.150 | 4.250 | 18,387 | +0.02(+0.47%) |
Jan 17, 2020 | 4.020 | 4.280 | 4.020 | 4.230 | 20,000 | +0.16(+3.93%) |
Jan 16, 2020 | 4.080 | 4.220 | 4.030 | 4.070 | 25,567 | +0.02(+0.49%) |
Jan 15, 2020 | 3.960 | 4.200 | 3.890 | 4.050 | 68,051 | +0.16(+4.11%) |
Jan 14, 2020 | 3.750 | 4.020 | 3.750 | 3.890 | 35,526 | +0.16(+4.27%) |
Jan 13, 2020 | 3.750 | 3.780 | 3.620 | 3.731 | 31,467 | +0.04(+0.97%) |
Jan 10, 2020 | 3.891 | 4.021 | 3.695 | 3.695 | 32,200 | -0.04(-0.94%) |
Jan 09, 2020 | 3.520 | 3.850 | 3.510 | 3.730 | 100,498 | +0.16(+4.48%) |
Jan 08, 2020 | 3.731 | 3.731 | 3.550 | 3.570 | 42,329 | -0.03(-0.83%) |
Jan 07, 2020 | 3.750 | 3.753 | 3.600 | 3.600 | 15,044 | -0.08(-2.17%) |
Jan 06, 2020 | 3.610 | 3.770 | 3.610 | 3.680 | 7,499 | +0.01(+0.27%) |
Jan 03, 2020 | 3.670 | 3.800 | 3.650 | 3.670 | 23,700 | -0.02(-0.54%) |
Jan 02, 2020 | 3.690 | 3.760 | 3.590 | 3.690 | 29,323 | +0.15(+4.24%) |
Dec 31, 2019 | 3.510 | 3.860 | 3.510 | 3.540 | 16,900 | +0.05(+1.43%) |
Dec 30, 2019 | 3.490 | 3.718 | 3.450 | 3.490 | 41,391 | +0.11(+3.25%) |
Dec 27, 2019 | 3.550 | 3.550 | 3.310 | 3.380 | 82,200 | -0.11(-3.15%) |
Dec 26, 2019 | 3.700 | 3.720 | 3.420 | 3.490 | 20,573 | -0.08(-2.24%) |
Dec 24, 2019 | 3.670 | 3.670 | 3.550 | 3.570 | 8,200 | -0.06(-1.52%) |
Dec 23, 2019 | 3.710 | 3.803 | 3.610 | 3.625 | 10,576 | -0.15(-4.10%) |
Dec 20, 2019 | 3.760 | 3.847 | 3.575 | 3.780 | 23,200 | +0.10(+2.72%) |
Dec 19, 2019 | 3.810 | 3.910 | 3.630 | 3.680 | 20,039 | -0.13(-3.41%) |
Dec 18, 2019 | 3.700 | 3.922 | 3.590 | 3.810 | 35,964 | +0.01(+0.26%) |
Dec 17, 2019 | 3.690 | 3.800 | 3.590 | 3.800 | 18,465 | +0.19(+5.26%) |
Dec 16, 2019 | 3.660 | 3.939 | 3.610 | 3.610 | 19,449 | -0.01(-0.23%) |
Dec 13, 2019 | 3.710 | 3.760 | 3.610 | 3.618 | 36,300 | -0.07(-1.94%) |
Dec 12, 2019 | 3.650 | 3.710 | 3.560 | 3.690 | 56,087 | +0.00(+0.00%) |
Dec 11, 2019 | 3.750 | 3.750 | 3.640 | 3.690 | 14,252 | -0.07(-1.86%) |
Dec 10, 2019 | 3.806 | 3.834 | 3.647 | 3.760 | 5,627 | +0.09(+2.45%) |
Dec 09, 2019 | 3.790 | 3.849 | 3.660 | 3.670 | 42,719 | -0.22(-5.66%) |
Dec 06, 2019 | 3.830 | 3.940 | 3.750 | 3.890 | 28,800 | +0.11(+2.91%) |
Dec 05, 2019 | 3.775 | 3.940 | 3.775 | 3.780 | 28,617 | -0.05(-1.31%) |
Dec 04, 2019 | 3.820 | 3.950 | 3.790 | 3.830 | 42,448 | +0.04(+1.02%) |
Dec 03, 2019 | 3.730 | 3.908 | 3.700 | 3.791 | 32,412 | +0.08(+2.19%) |