Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.326 | 3.330 | 3.058 | 3.162 | 61,999 | -0.30(-8.74%) |
Feb 27, 2020 | 3.683 | 3.683 | 3.465 | 3.465 | 42,609 | -0.21(-5.67%) |
Feb 26, 2020 | 3.683 | 3.731 | 3.620 | 3.674 | 29,286 | -0.08(-2.02%) |
Feb 25, 2020 | 3.844 | 3.844 | 3.655 | 3.749 | 22,268 | -0.04(-1.00%) |
Feb 24, 2020 | 3.872 | 3.948 | 3.607 | 3.787 | 57,194 | -0.09(-2.44%) |
Feb 21, 2020 | 3.901 | 4.005 | 3.842 | 3.882 | 28,306 | +0.01(+0.24%) |
Feb 20, 2020 | 3.790 | 3.907 | 3.790 | 3.872 | 19,851 | +0.08(+2.00%) |
Feb 19, 2020 | 3.863 | 3.940 | 3.749 | 3.797 | 12,142 | +0.01(+0.25%) |
Feb 18, 2020 | 4.014 | 4.014 | 3.692 | 3.787 | 57,326 | -0.15(-3.85%) |
Feb 14, 2020 | 4.001 | 4.001 | 3.884 | 3.939 | 28,306 | -0.01(-0.24%) |
Feb 13, 2020 | 3.929 | 4.043 | 3.929 | 3.948 | 18,505 | -0.05(-1.18%) |
Feb 12, 2020 | 4.071 | 4.071 | 3.976 | 3.995 | 36,915 | -0.11(-2.76%) |
Feb 11, 2020 | 4.174 | 4.186 | 4.053 | 4.109 | 25,276 | +0.04(+0.93%) |
Feb 10, 2020 | 4.024 | 4.355 | 4.024 | 4.071 | 68,584 | +0.05(+1.18%) |
Feb 07, 2020 | 4.024 | 4.068 | 3.976 | 4.024 | 24,398 | -0.06(-1.39%) |
Feb 06, 2020 | 4.137 | 4.213 | 3.976 | 4.081 | 68,404 | -0.09(-2.27%) |
Feb 05, 2020 | 4.024 | 4.497 | 3.891 | 4.175 | 297,576 | +0.24(+6.01%) |
Feb 04, 2020 | 3.797 | 4.159 | 3.797 | 3.939 | 86,995 | +0.13(+3.48%) |
Feb 03, 2020 | 3.806 | 3.891 | 3.758 | 3.806 | 21,668 | +0.07(+1.77%) |
Jan 31, 2020 | 3.702 | 3.976 | 3.692 | 3.740 | 37,917 | +0.05(+1.28%) |
Jan 30, 2020 | 3.844 | 3.844 | 3.692 | 3.692 | 27,502 | -0.17(-4.41%) |
Jan 29, 2020 | 4.308 | 4.308 | 3.692 | 3.863 | 124,297 | -0.41(-9.53%) |
Jan 28, 2020 | 3.844 | 4.355 | 3.834 | 4.270 | 306,530 | +0.47(+12.47%) |
Jan 27, 2020 | 3.749 | 3.882 | 3.475 | 3.797 | 94,928 | +0.05(+1.26%) |
Jan 24, 2020 | 3.787 | 3.787 | 3.645 | 3.749 | 40,452 | +0.00(+0.00%) |
Jan 23, 2020 | 3.560 | 3.825 | 3.494 | 3.749 | 58,878 | +0.23(+6.45%) |
Jan 22, 2020 | 3.484 | 3.550 | 3.484 | 3.522 | 19,184 | +0.00(+0.00%) |
Jan 21, 2020 | 3.447 | 3.522 | 3.447 | 3.522 | 9,100 | +0.06(+1.64%) |
Jan 17, 2020 | 3.475 | 3.494 | 3.456 | 3.465 | 8,027 | -0.02(-0.54%) |
Jan 16, 2020 | 3.456 | 3.522 | 3.427 | 3.484 | 37,905 | -0.02(-0.54%) |
Jan 15, 2020 | 3.674 | 3.711 | 3.456 | 3.503 | 64,117 | -0.09(-2.61%) |
Jan 14, 2020 | 3.645 | 3.655 | 3.522 | 3.597 | 21,859 | +0.05(+1.31%) |
Jan 13, 2020 | 3.806 | 3.863 | 3.550 | 3.550 | 37,009 | -0.14(-3.85%) |
Jan 10, 2020 | 3.494 | 3.787 | 3.494 | 3.692 | 40,030 | +0.05(+1.30%) |
Jan 09, 2020 | 3.740 | 3.910 | 3.465 | 3.645 | 672,626 | +0.30(+9.07%) |
Jan 08, 2020 | 3.399 | 3.399 | 3.314 | 3.342 | 23,513 | -0.07(-1.94%) |
Jan 07, 2020 | 3.418 | 3.448 | 3.343 | 3.408 | 9,848 | +0.03(+0.84%) |
Jan 06, 2020 | 3.304 | 3.409 | 3.229 | 3.380 | 17,764 | +0.00(+0.14%) |
Jan 03, 2020 | 3.456 | 3.456 | 3.352 | 3.375 | 12,991 | -0.08(-2.33%) |
Jan 02, 2020 | 3.437 | 3.588 | 3.437 | 3.456 | 5,305 | +0.05(+1.39%) |
Dec 31, 2019 | 3.408 | 3.451 | 3.378 | 3.408 | 20,701 | +0.00(+0.00%) |
Dec 30, 2019 | 3.408 | 3.475 | 3.389 | 3.408 | 20,831 | -0.05(-1.37%) |
Dec 27, 2019 | 3.465 | 3.579 | 3.456 | 3.456 | 36,016 | +0.00(+0.00%) |
Dec 26, 2019 | 3.503 | 3.560 | 3.408 | 3.456 | 15,322 | -0.09(-2.47%) |
Dec 24, 2019 | 3.506 | 3.568 | 3.506 | 3.543 | 9,717 | -0.02(-0.47%) |
Dec 23, 2019 | 3.475 | 3.579 | 3.475 | 3.560 | 27,638 | +0.04(+1.08%) |
Dec 20, 2019 | 3.408 | 3.625 | 3.408 | 3.522 | 63,795 | +0.07(+1.92%) |
Dec 19, 2019 | 3.361 | 3.456 | 3.361 | 3.456 | 8,246 | +0.07(+1.96%) |
Dec 18, 2019 | 3.399 | 3.446 | 3.389 | 3.389 | 14,505 | -0.02(-0.56%) |
Dec 17, 2019 | 3.408 | 3.456 | 3.361 | 3.408 | 16,341 | +0.00(+0.00%) |
Dec 16, 2019 | 3.371 | 3.465 | 3.333 | 3.408 | 42,161 | +0.09(+2.56%) |
Dec 13, 2019 | 3.390 | 3.425 | 3.314 | 3.323 | 50,275 | -0.07(-1.96%) |
Dec 12, 2019 | 3.541 | 3.541 | 3.361 | 3.389 | 27,140 | -0.12(-3.50%) |
Dec 11, 2019 | 3.418 | 3.550 | 3.403 | 3.513 | 77,994 | +0.09(+2.77%) |
Dec 10, 2019 | 3.333 | 3.569 | 3.295 | 3.418 | 96,228 | +0.06(+1.69%) |
Dec 09, 2019 | 3.465 | 3.465 | 3.276 | 3.361 | 39,484 | -0.09(-2.74%) |
Dec 06, 2019 | 3.200 | 3.574 | 3.200 | 3.456 | 181,879 | +0.23(+7.04%) |
Dec 05, 2019 | 3.247 | 3.314 | 3.229 | 3.229 | 31,757 | -0.07(-2.01%) |
Dec 04, 2019 | 3.247 | 3.342 | 3.247 | 3.295 | 33,139 | +0.08(+2.35%) |
Dec 03, 2019 | 3.295 | 3.309 | 3.219 | 3.219 | 57,571 | -0.10(-3.13%) |