Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.393 | 3.413 | 3.315 | 3.393 | 2,386,089 | -0.11(-3.09%) |
Feb 27, 2020 | 3.462 | 3.551 | 3.462 | 3.502 | 1,575,862 | -0.08(-2.20%) |
Feb 26, 2020 | 3.610 | 3.630 | 3.571 | 3.580 | 703,216 | -0.02(-0.55%) |
Feb 25, 2020 | 3.689 | 3.698 | 3.590 | 3.600 | 1,035,132 | -0.05(-1.35%) |
Feb 24, 2020 | 3.679 | 3.715 | 3.649 | 3.649 | 929,028 | -0.10(-2.62%) |
Feb 21, 2020 | 3.787 | 3.787 | 3.738 | 3.748 | 1,290,338 | -0.01(-0.26%) |
Feb 20, 2020 | 3.708 | 3.767 | 3.708 | 3.757 | 872,401 | -0.01(-0.26%) |
Feb 19, 2020 | 3.738 | 3.782 | 3.738 | 3.767 | 610,515 | +0.03(+0.79%) |
Feb 18, 2020 | 3.698 | 3.748 | 3.698 | 3.738 | 428,309 | +0.00(+0.00%) |
Feb 14, 2020 | 3.718 | 3.757 | 3.718 | 3.738 | 735,346 | +0.01(+0.26%) |
Feb 13, 2020 | 3.728 | 3.767 | 3.698 | 3.728 | 1,247,159 | -0.02(-0.52%) |
Feb 12, 2020 | 3.718 | 3.757 | 3.698 | 3.748 | 876,856 | +0.06(+1.60%) |
Feb 11, 2020 | 3.639 | 3.718 | 3.639 | 3.689 | 1,719,792 | +0.03(+0.81%) |
Feb 10, 2020 | 3.659 | 3.679 | 3.639 | 3.659 | 525,546 | -0.02(-0.53%) |
Feb 07, 2020 | 3.659 | 3.698 | 3.659 | 3.679 | 500,499 | -0.01(-0.27%) |
Feb 06, 2020 | 3.630 | 3.689 | 3.620 | 3.689 | 624,307 | +0.01(+0.27%) |
Feb 05, 2020 | 3.639 | 3.679 | 3.630 | 3.679 | 675,408 | +0.04(+1.08%) |
Feb 04, 2020 | 3.590 | 3.649 | 3.590 | 3.639 | 667,175 | +0.07(+1.93%) |
Feb 03, 2020 | 3.521 | 3.590 | 3.502 | 3.571 | 827,073 | +0.00(+0.00%) |
Jan 31, 2020 | 3.551 | 3.571 | 3.541 | 3.571 | 606,739 | -0.07(-1.89%) |
Jan 30, 2020 | 3.620 | 3.639 | 3.615 | 3.639 | 574,556 | -0.06(-1.60%) |
Jan 29, 2020 | 3.679 | 3.718 | 3.679 | 3.698 | 378,265 | +0.00(+0.00%) |
Jan 28, 2020 | 3.659 | 3.708 | 3.659 | 3.698 | 674,687 | +0.02(+0.53%) |
Jan 27, 2020 | 3.659 | 3.689 | 3.639 | 3.679 | 303,957 | -0.06(-1.58%) |
Jan 24, 2020 | 3.718 | 3.738 | 3.708 | 3.738 | 515,444 | +0.02(+0.64%) |
Jan 23, 2020 | 3.724 | 3.724 | 3.675 | 3.714 | 606,191 | +0.00(+0.00%) |
Jan 22, 2020 | 3.714 | 3.714 | 3.695 | 3.714 | 478,355 | +0.01(+0.26%) |
Jan 21, 2020 | 3.704 | 3.724 | 3.695 | 3.704 | 883,329 | -0.05(-1.31%) |
Jan 17, 2020 | 3.753 | 3.773 | 3.724 | 3.753 | 823,687 | +0.03(+0.79%) |
Jan 16, 2020 | 3.704 | 3.753 | 3.704 | 3.724 | 699,680 | +0.04(+1.06%) |
Jan 15, 2020 | 3.704 | 3.753 | 3.675 | 3.685 | 1,305,544 | -0.17(-4.33%) |
Jan 14, 2020 | 3.793 | 3.851 | 3.695 | 3.851 | 2,291,976 | +0.01(+0.26%) |
Jan 13, 2020 | 3.822 | 3.861 | 3.812 | 3.842 | 654,792 | +0.05(+1.29%) |
Jan 10, 2020 | 3.773 | 3.793 | 3.763 | 3.793 | 646,949 | +0.02(+0.52%) |
Jan 09, 2020 | 3.773 | 3.793 | 3.744 | 3.773 | 909,016 | -0.01(-0.26%) |
Jan 08, 2020 | 3.793 | 3.802 | 3.773 | 3.783 | 927,265 | +0.01(+0.26%) |
Jan 07, 2020 | 3.793 | 3.793 | 3.763 | 3.773 | 1,055,083 | +0.00(+0.00%) |
Jan 06, 2020 | 3.714 | 3.773 | 3.704 | 3.773 | 742,055 | +0.06(+1.58%) |
Jan 03, 2020 | 3.704 | 3.734 | 3.675 | 3.714 | 426,333 | +0.03(+0.80%) |
Jan 02, 2020 | 3.675 | 3.704 | 3.665 | 3.685 | 535,480 | +0.01(+0.27%) |
Dec 31, 2019 | 3.646 | 3.675 | 3.646 | 3.675 | 330,719 | +0.00(+0.00%) |
Dec 30, 2019 | 3.685 | 3.704 | 3.665 | 3.675 | 384,072 | -0.01(-0.27%) |
Dec 27, 2019 | 3.685 | 3.704 | 3.675 | 3.685 | 329,189 | -0.04(-1.05%) |
Dec 26, 2019 | 3.724 | 3.744 | 3.714 | 3.724 | 661,092 | -0.02(-0.52%) |
Dec 24, 2019 | 3.763 | 3.763 | 3.734 | 3.744 | 118,675 | -0.01(-0.26%) |
Dec 23, 2019 | 3.783 | 3.802 | 3.753 | 3.753 | 538,135 | -0.03(-0.78%) |
Dec 20, 2019 | 3.763 | 3.807 | 3.744 | 3.783 | 3,237,708 | +0.07(+1.85%) |
Dec 19, 2019 | 3.695 | 3.724 | 3.685 | 3.714 | 1,075,382 | +0.01(+0.26%) |
Dec 18, 2019 | 3.753 | 3.763 | 3.695 | 3.704 | 2,461,890 | -0.02(-0.53%) |
Dec 17, 2019 | 3.665 | 3.724 | 3.665 | 3.724 | 2,279,982 | +0.04(+1.06%) |
Dec 16, 2019 | 3.626 | 3.685 | 3.626 | 3.685 | 2,013,331 | +0.05(+1.35%) |
Dec 13, 2019 | 3.626 | 3.665 | 3.616 | 3.636 | 1,443,289 | +0.03(+0.82%) |
Dec 12, 2019 | 3.597 | 3.616 | 3.548 | 3.606 | 2,234,933 | +0.02(+0.55%) |
Dec 11, 2019 | 3.606 | 3.616 | 3.577 | 3.587 | 802,627 | -0.01(-0.27%) |
Dec 10, 2019 | 3.557 | 3.606 | 3.538 | 3.597 | 629,081 | +0.04(+1.10%) |
Dec 09, 2019 | 3.577 | 3.597 | 3.557 | 3.557 | 556,264 | -0.02(-0.55%) |
Dec 06, 2019 | 3.587 | 3.597 | 3.577 | 3.577 | 709,399 | -0.02(-0.54%) |
Dec 05, 2019 | 3.626 | 3.626 | 3.587 | 3.597 | 727,563 | -0.01(-0.27%) |
Dec 04, 2019 | 3.587 | 3.606 | 3.577 | 3.606 | 582,686 | +0.07(+1.94%) |
Dec 03, 2019 | 3.528 | 3.557 | 3.518 | 3.538 | 1,969,098 | -0.03(-0.82%) |