Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.460 | 3.460 | 3.460 | 3.460 | 6,300 | -0.10(-2.81%) |
Feb 27, 2020 | 3.640 | 3.710 | 3.560 | 3.560 | 14,755 | -0.09(-2.47%) |
Feb 26, 2020 | 3.700 | 3.700 | 3.650 | 3.650 | 6,490 | -0.12(-3.05%) |
Feb 25, 2020 | 3.790 | 3.840 | 3.710 | 3.765 | 49,101 | -0.13(-3.46%) |
Feb 24, 2020 | 3.900 | 3.900 | 3.700 | 3.900 | 2,830 | -0.07(-1.76%) |
Feb 21, 2020 | 4.025 | 4.025 | 3.970 | 3.970 | 12,900 | -0.16(-3.87%) |
Feb 20, 2020 | 3.950 | 4.180 | 3.950 | 4.130 | 28,200 | +0.17(+4.29%) |
Feb 18, 2020 | 3.960 | 3.960 | 3.960 | 0 | +0.00(+0.00%) | |
Feb 13, 2020 | 3.960 | 3.960 | 3.960 | 0 | +0.00(+0.00%) | |
Feb 12, 2020 | 3.960 | 3.960 | 3.960 | 3.960 | 7,270 | -0.01(-0.25%) |
Feb 11, 2020 | 3.989 | 4.030 | 3.920 | 3.970 | 24,178 | +0.00(+0.00%) |
Feb 10, 2020 | 4.000 | 4.000 | 3.970 | 3.970 | 8,018 | -0.05(-1.22%) |
Feb 07, 2020 | 4.019 | 4.019 | 4.019 | 4.019 | 1,800 | -0.07(-1.79%) |
Feb 06, 2020 | 4.092 | 4.092 | 4.092 | 4,430 | +0.00(+0.00%) | |
Feb 05, 2020 | 4.000 | 4.155 | 4.000 | 4.092 | 15,600 | -0.01(-0.19%) |
Feb 04, 2020 | 4.080 | 4.148 | 4.060 | 4.100 | 19,212 | -0.20(-4.65%) |
Feb 03, 2020 | 4.300 | 4.300 | 4.300 | 5 | +0.00(+0.00%) | |
Jan 30, 2020 | 4.300 | 4.300 | 4.300 | 0 | +0.17(+4.17%) | |
Jan 29, 2020 | 4.148 | 4.148 | 4.128 | 4.128 | 25,119 | +0.03(+0.68%) |
Jan 28, 2020 | 4.100 | 4.100 | 4.100 | 4.100 | 1,746 | -0.07(-1.68%) |
Jan 27, 2020 | 4.180 | 4.180 | 4.170 | 4.170 | 11,665 | -0.03(-0.71%) |
Jan 24, 2020 | 4.230 | 4.330 | 4.200 | 4.200 | 18,600 | -0.10(-2.44%) |
Jan 23, 2020 | 4.279 | 4.305 | 4.279 | 4.305 | 8,500 | +0.05(+1.29%) |
Jan 22, 2020 | 4.322 | 4.322 | 4.250 | 4.250 | 1,905 | -0.04(-0.90%) |
Jan 21, 2020 | 4.270 | 4.289 | 4.270 | 4.289 | 10,225 | +0.11(+2.60%) |
Jan 17, 2020 | 4.180 | 4.216 | 4.180 | 4.180 | 2,600 | -0.02(-0.48%) |
Jan 16, 2020 | 4.240 | 4.240 | 4.200 | 4.200 | 5,450 | -0.01(-0.24%) |
Jan 15, 2020 | 4.180 | 4.210 | 4.180 | 4.210 | 4,790 | +0.00(+0.12%) |
Jan 14, 2020 | 4.270 | 4.270 | 4.205 | 4.205 | 777 | -0.06(-1.52%) |
Jan 13, 2020 | 4.350 | 4.350 | 4.240 | 4.270 | 16,685 | +0.05(+1.18%) |
Jan 10, 2020 | 4.220 | 4.255 | 4.220 | 4.220 | 9,200 | -0.04(-0.99%) |
Jan 09, 2020 | 4.262 | 4.262 | 4.262 | 4.262 | 558 | -0.01(-0.19%) |
Jan 08, 2020 | 4.289 | 4.315 | 4.270 | 4.270 | 23,005 | -0.06(-1.40%) |
Jan 07, 2020 | 4.210 | 4.331 | 4.210 | 4.331 | 24,000 | -0.12(-2.68%) |
Jan 06, 2020 | 4.450 | 4.450 | 4.450 | 30,000 | +0.00(+0.00%) | |
Jan 03, 2020 | 4.404 | 4.450 | 4.404 | 4.450 | 20,600 | +0.08(+1.83%) |
Jan 02, 2020 | 4.370 | 4.370 | 4.370 | 4.370 | 10,600 | -0.03(-0.68%) |
Dec 31, 2019 | 4.350 | 4.400 | 4.350 | 4.400 | 1,000 | +0.13(+3.04%) |
Dec 30, 2019 | 4.278 | 4.278 | 4.270 | 4.270 | 300 | +0.02(+0.47%) |
Dec 27, 2019 | 4.250 | 4.250 | 4.250 | 4.250 | 1,200 | +0.04(+0.95%) |
Dec 26, 2019 | 4.210 | 4.210 | 4.210 | 4.210 | 400 | -0.08(-1.89%) |
Dec 23, 2019 | 4.291 | 4.291 | 4.291 | 0 | -0.10(-2.26%) | |
Dec 19, 2019 | 4.390 | 4.390 | 4.390 | 0 | +0.21(+5.02%) | |
Dec 18, 2019 | 4.180 | 4.257 | 4.180 | 4.180 | 2,643 | -0.22(-5.00%) |
Dec 17, 2019 | 4.325 | 4.400 | 4.325 | 4.400 | 3,905 | +0.03(+0.76%) |
Dec 16, 2019 | 4.355 | 4.367 | 4.310 | 4.367 | 93,505 | +0.05(+1.11%) |
Dec 13, 2019 | 4.390 | 4.417 | 4.319 | 4.319 | 7,800 | +0.05(+1.15%) |
Dec 12, 2019 | 4.270 | 4.270 | 4.270 | 4.270 | 16,165 | +0.07(+1.67%) |
Dec 11, 2019 | 4.250 | 4.250 | 4.200 | 4.200 | 47,410 | -0.05(-1.18%) |
Dec 10, 2019 | 4.255 | 4.255 | 4.210 | 4.250 | 49,100 | +0.00(+0.00%) |
Dec 09, 2019 | 4.250 | 4.250 | 4.250 | 4.250 | 84,030 | -0.02(-0.47%) |
Dec 06, 2019 | 4.298 | 4.298 | 4.270 | 4.270 | 25,200 | -0.04(-0.96%) |
Dec 05, 2019 | 4.238 | 4.311 | 4.200 | 4.311 | 62,000 | +0.10(+2.41%) |
Dec 04, 2019 | 4.220 | 4.220 | 4.210 | 4.210 | 130,000 | +0.04(+0.96%) |
Dec 03, 2019 | 4.280 | 4.280 | 4.170 | 4.170 | 1,500 | -0.13(-3.02%) |