Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.662 | 3.662 | 3.480 | 3.480 | 166,472 | -0.18(-4.97%) |
Feb 27, 2020 | 3.733 | 3.753 | 3.652 | 3.662 | 41,673 | -0.11(-2.82%) |
Feb 26, 2020 | 3.783 | 3.787 | 3.743 | 3.768 | 45,560 | -0.02(-0.40%) |
Feb 25, 2020 | 3.773 | 3.814 | 3.743 | 3.783 | 63,198 | +0.02(+0.40%) |
Feb 24, 2020 | 3.849 | 3.869 | 3.768 | 3.768 | 86,445 | -0.05(-1.32%) |
Feb 21, 2020 | 3.895 | 3.895 | 3.819 | 3.819 | 40,135 | -0.05(-1.31%) |
Feb 20, 2020 | 3.874 | 3.895 | 3.819 | 3.869 | 68,609 | +0.02(+0.39%) |
Feb 19, 2020 | 3.788 | 3.864 | 3.768 | 3.854 | 104,857 | +0.08(+2.01%) |
Feb 18, 2020 | 3.728 | 3.824 | 3.697 | 3.778 | 45,097 | +0.04(+0.95%) |
Feb 14, 2020 | 3.798 | 3.798 | 3.732 | 3.743 | 56,940 | -0.06(-1.46%) |
Feb 13, 2020 | 3.692 | 3.798 | 3.692 | 3.798 | 58,385 | +0.08(+2.18%) |
Feb 12, 2020 | 3.697 | 3.743 | 3.680 | 3.718 | 80,369 | -0.03(-0.68%) |
Feb 11, 2020 | 3.682 | 3.743 | 3.652 | 3.743 | 144,720 | +0.09(+2.49%) |
Feb 10, 2020 | 3.667 | 3.733 | 3.652 | 3.652 | 48,644 | +0.00(+0.00%) |
Feb 07, 2020 | 3.654 | 3.682 | 3.647 | 3.652 | 35,192 | +0.00(+0.00%) |
Feb 06, 2020 | 3.632 | 3.687 | 3.597 | 3.652 | 98,821 | +0.02(+0.56%) |
Feb 05, 2020 | 3.586 | 3.667 | 3.571 | 3.632 | 98,572 | +0.05(+1.27%) |
Feb 04, 2020 | 3.571 | 3.627 | 3.563 | 3.586 | 26,228 | +0.02(+0.43%) |
Feb 03, 2020 | 3.586 | 3.632 | 3.556 | 3.571 | 71,869 | -0.06(-1.67%) |
Jan 31, 2020 | 3.581 | 3.632 | 3.558 | 3.632 | 120,405 | +0.05(+1.41%) |
Jan 30, 2020 | 3.586 | 3.596 | 3.541 | 3.581 | 42,278 | +0.01(+0.28%) |
Jan 29, 2020 | 3.556 | 3.584 | 3.551 | 3.571 | 26,169 | +0.01(+0.28%) |
Jan 28, 2020 | 3.546 | 3.616 | 3.546 | 3.561 | 44,791 | +0.02(+0.43%) |
Jan 27, 2020 | 3.616 | 3.616 | 3.541 | 3.546 | 42,764 | -0.07(-1.82%) |
Jan 24, 2020 | 3.596 | 3.616 | 3.591 | 3.611 | 54,963 | +0.02(+0.42%) |
Jan 23, 2020 | 3.546 | 3.596 | 3.546 | 3.596 | 64,845 | +0.05(+1.43%) |
Jan 22, 2020 | 3.546 | 3.566 | 3.541 | 3.546 | 40,981 | -0.02(-0.43%) |
Jan 21, 2020 | 3.546 | 3.566 | 3.515 | 3.561 | 54,285 | +0.02(+0.43%) |
Jan 17, 2020 | 3.561 | 3.566 | 3.541 | 3.546 | 10,874 | -0.01(-0.28%) |
Jan 16, 2020 | 3.561 | 3.566 | 3.556 | 3.556 | 15,391 | -0.01(-0.14%) |
Jan 15, 2020 | 3.509 | 3.571 | 3.509 | 3.561 | 40,064 | +0.06(+1.59%) |
Jan 14, 2020 | 3.548 | 3.565 | 3.495 | 3.505 | 30,516 | -0.09(-2.39%) |
Jan 13, 2020 | 3.591 | 3.591 | 3.568 | 3.591 | 34,053 | +0.00(+0.00%) |
Jan 10, 2020 | 3.576 | 3.591 | 3.551 | 3.591 | 10,280 | +0.03(+0.85%) |
Jan 09, 2020 | 3.546 | 3.586 | 3.515 | 3.561 | 33,759 | +0.02(+0.43%) |
Jan 08, 2020 | 3.449 | 3.546 | 3.449 | 3.546 | 44,803 | +0.04(+1.15%) |
Jan 07, 2020 | 3.520 | 3.586 | 3.500 | 3.505 | 25,702 | -0.01(-0.29%) |
Jan 06, 2020 | 3.520 | 3.530 | 3.500 | 3.515 | 25,512 | -0.02(-0.57%) |
Jan 03, 2020 | 3.409 | 3.535 | 3.409 | 3.535 | 47,055 | +0.13(+3.86%) |
Jan 02, 2020 | 3.460 | 3.460 | 3.389 | 3.404 | 93,960 | +0.02(+0.45%) |
Dec 31, 2019 | 3.409 | 3.465 | 3.384 | 3.389 | 333,538 | -0.04(-1.03%) |
Dec 30, 2019 | 3.460 | 3.482 | 3.394 | 3.424 | 104,630 | -0.02(-0.44%) |
Dec 27, 2019 | 3.444 | 3.520 | 3.439 | 3.439 | 76,909 | +0.00(+0.00%) |
Dec 26, 2019 | 3.556 | 3.556 | 3.424 | 3.439 | 114,775 | -0.08(-2.16%) |
Dec 24, 2019 | 3.566 | 3.566 | 3.515 | 3.515 | 17,200 | -0.03(-0.71%) |
Dec 23, 2019 | 3.520 | 3.571 | 3.520 | 3.541 | 40,054 | +0.02(+0.57%) |
Dec 20, 2019 | 3.475 | 3.546 | 3.475 | 3.520 | 46,462 | +0.02(+0.43%) |
Dec 19, 2019 | 3.551 | 3.571 | 3.495 | 3.505 | 57,474 | -0.06(-1.70%) |
Dec 18, 2019 | 3.541 | 3.575 | 3.541 | 3.566 | 139,785 | +0.04(+1.15%) |
Dec 17, 2019 | 3.520 | 3.535 | 3.520 | 3.525 | 40,526 | -0.01(-0.29%) |
Dec 16, 2019 | 3.541 | 3.541 | 3.515 | 3.535 | 52,450 | +0.02(+0.58%) |
Dec 13, 2019 | 3.495 | 3.535 | 3.495 | 3.515 | 54,370 | -0.02(-0.57%) |
Dec 12, 2019 | 3.444 | 3.541 | 3.444 | 3.535 | 49,574 | +0.06(+1.75%) |
Dec 11, 2019 | 3.489 | 3.525 | 3.416 | 3.475 | 175,091 | +0.02(+0.45%) |
Dec 10, 2019 | 3.528 | 3.538 | 3.439 | 3.459 | 161,875 | -0.07(-1.96%) |
Dec 09, 2019 | 3.646 | 3.646 | 3.524 | 3.528 | 59,873 | +0.03(+0.84%) |
Dec 06, 2019 | 3.533 | 3.555 | 3.499 | 3.499 | 36,678 | -0.07(-2.05%) |
Dec 05, 2019 | 3.504 | 3.584 | 3.480 | 3.572 | 38,321 | +0.09(+2.49%) |
Dec 04, 2019 | 3.470 | 3.504 | 3.470 | 3.486 | 40,477 | +0.02(+0.46%) |
Dec 03, 2019 | 3.499 | 3.526 | 3.465 | 3.470 | 46,165 | -0.05(-1.52%) |