Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.989 | 4.067 | 3.943 | 3.973 | 77,254 | -0.03(-0.78%) |
Feb 27, 2020 | 4.113 | 4.113 | 3.918 | 4.004 | 107,423 | -0.11(-2.66%) |
Feb 26, 2020 | 4.098 | 4.176 | 4.098 | 4.113 | 55,259 | +0.01(+0.19%) |
Feb 25, 2020 | 4.145 | 4.156 | 4.098 | 4.106 | 57,972 | -0.03(-0.75%) |
Feb 24, 2020 | 4.145 | 4.180 | 4.137 | 4.137 | 11,887 | -0.01(-0.19%) |
Feb 21, 2020 | 4.176 | 4.215 | 4.145 | 4.145 | 17,295 | -0.04(-0.93%) |
Feb 20, 2020 | 4.168 | 4.215 | 4.167 | 4.184 | 59,211 | +0.02(+0.56%) |
Feb 19, 2020 | 4.165 | 4.166 | 4.145 | 4.160 | 12,338 | -0.02(-0.37%) |
Feb 18, 2020 | 4.145 | 4.176 | 4.137 | 4.176 | 31,519 | +0.02(+0.51%) |
Feb 14, 2020 | 4.160 | 4.160 | 4.137 | 4.154 | 10,633 | +0.02(+0.43%) |
Feb 13, 2020 | 4.147 | 4.148 | 4.137 | 4.137 | 8,998 | -0.01(-0.19%) |
Feb 12, 2020 | 4.152 | 4.156 | 4.113 | 4.145 | 21,843 | -0.02(-0.38%) |
Feb 11, 2020 | 4.121 | 4.176 | 4.106 | 4.160 | 28,846 | +0.02(+0.57%) |
Feb 10, 2020 | 4.059 | 4.152 | 4.059 | 4.137 | 28,595 | +0.01(+0.19%) |
Feb 07, 2020 | 4.129 | 4.129 | 4.129 | 4.129 | 640 | +0.00(+0.00%) |
Feb 06, 2020 | 4.136 | 4.152 | 4.112 | 4.129 | 18,083 | +0.00(+0.00%) |
Feb 05, 2020 | 4.067 | 4.129 | 4.067 | 4.129 | 20,154 | +0.05(+1.34%) |
Feb 04, 2020 | 4.073 | 4.137 | 4.073 | 4.074 | 12,952 | -0.02(-0.57%) |
Feb 03, 2020 | 4.129 | 4.129 | 4.067 | 4.098 | 23,946 | +0.02(+0.55%) |
Jan 31, 2020 | 4.113 | 4.113 | 4.060 | 4.075 | 53,531 | +0.03(+0.75%) |
Jan 30, 2020 | 4.075 | 4.075 | 4.023 | 4.045 | 50,854 | -0.03(-0.74%) |
Jan 29, 2020 | 4.075 | 4.083 | 4.065 | 4.075 | 20,022 | +0.01(+0.17%) |
Jan 28, 2020 | 4.064 | 4.090 | 4.064 | 4.068 | 6,990 | +0.03(+0.76%) |
Jan 27, 2020 | 4.060 | 4.098 | 4.023 | 4.038 | 43,389 | -0.02(-0.37%) |
Jan 24, 2020 | 4.045 | 4.106 | 4.045 | 4.053 | 2,252 | +0.00(+0.00%) |
Jan 23, 2020 | 4.045 | 4.075 | 4.030 | 4.053 | 38,901 | -0.00(-0.09%) |
Jan 22, 2020 | 4.038 | 4.075 | 4.018 | 4.057 | 10,899 | +0.02(+0.47%) |
Jan 21, 2020 | 4.045 | 4.053 | 4.015 | 4.038 | 7,527 | +0.03(+0.75%) |
Jan 17, 2020 | 4.121 | 4.143 | 4.000 | 4.007 | 107,857 | -0.10(-2.48%) |
Jan 16, 2020 | 4.090 | 4.113 | 4.090 | 4.109 | 12,521 | +0.01(+0.18%) |
Jan 15, 2020 | 4.090 | 4.113 | 4.042 | 4.102 | 22,813 | +0.04(+1.02%) |
Jan 14, 2020 | 4.075 | 4.090 | 4.060 | 4.060 | 7,034 | -0.01(-0.19%) |
Jan 13, 2020 | 4.053 | 4.106 | 4.025 | 4.068 | 25,166 | +0.07(+1.70%) |
Jan 10, 2020 | 4.023 | 4.053 | 4.000 | 4.000 | 44,123 | -0.02(-0.38%) |
Jan 09, 2020 | 4.015 | 4.083 | 4.015 | 4.015 | 7,918 | -0.01(-0.19%) |
Jan 08, 2020 | 4.143 | 4.186 | 3.962 | 4.023 | 88,772 | -0.13(-3.09%) |
Jan 07, 2020 | 4.136 | 4.181 | 4.136 | 4.151 | 7,258 | -0.02(-0.54%) |
Jan 06, 2020 | 4.151 | 4.173 | 4.090 | 4.173 | 23,850 | +0.05(+1.28%) |
Jan 03, 2020 | 4.075 | 4.151 | 4.075 | 4.121 | 6,492 | +0.02(+0.37%) |
Jan 02, 2020 | 4.113 | 4.113 | 3.902 | 4.106 | 115,712 | +0.04(+0.93%) |
Dec 31, 2019 | 4.068 | 4.111 | 4.068 | 4.068 | 32,993 | +0.00(+0.00%) |
Dec 30, 2019 | 4.045 | 4.083 | 4.045 | 4.068 | 42,135 | -0.02(-0.37%) |
Dec 27, 2019 | 4.084 | 4.098 | 4.067 | 4.083 | 3,445 | -0.02(-0.37%) |
Dec 26, 2019 | 4.060 | 4.113 | 4.045 | 4.098 | 32,968 | +0.04(+0.93%) |
Dec 24, 2019 | 4.030 | 4.068 | 3.985 | 4.060 | 29,283 | +0.03(+0.75%) |
Dec 23, 2019 | 3.970 | 4.030 | 3.962 | 4.030 | 51,376 | +0.07(+1.71%) |
Dec 20, 2019 | 3.924 | 4.038 | 3.922 | 3.962 | 95,004 | +0.03(+0.77%) |
Dec 19, 2019 | 3.902 | 3.932 | 3.864 | 3.932 | 1,750,229 | +0.04(+0.97%) |
Dec 18, 2019 | 3.894 | 3.909 | 3.887 | 3.894 | 82,384 | -0.01(-0.19%) |
Dec 17, 2019 | 3.917 | 3.924 | 3.897 | 3.902 | 52,320 | +0.00(+0.12%) |
Dec 16, 2019 | 3.902 | 3.924 | 3.887 | 3.897 | 51,960 | +0.00(+0.08%) |
Dec 13, 2019 | 3.902 | 3.924 | 3.894 | 3.894 | 62,408 | -0.01(-0.19%) |
Dec 12, 2019 | 3.894 | 3.924 | 3.894 | 3.902 | 15,183 | +0.01(+0.19%) |
Dec 11, 2019 | 3.924 | 3.924 | 3.894 | 3.894 | 70,378 | -0.01(-0.19%) |
Dec 10, 2019 | 3.894 | 3.915 | 3.879 | 3.902 | 41,042 | -0.01(-0.32%) |
Dec 09, 2019 | 3.924 | 3.932 | 3.912 | 3.914 | 46,607 | -0.00(-0.07%) |
Dec 06, 2019 | 3.909 | 3.924 | 3.909 | 3.917 | 34,848 | +0.00(+0.00%) |
Dec 05, 2019 | 3.932 | 3.932 | 3.914 | 3.917 | 9,344 | -0.01(-0.19%) |
Dec 04, 2019 | 3.940 | 3.955 | 3.909 | 3.924 | 88,719 | +0.02(+0.39%) |
Dec 03, 2019 | 3.924 | 3.962 | 3.909 | 3.909 | 123,914 | -0.02(-0.38%) |