Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.420 | 3.828 | 3.420 | 3.600 | 8,200 | +0.35(+10.77%) |
Feb 27, 2020 | 3.250 | 3.250 | 3.250 | 3.250 | 375 | -0.05(-1.52%) |
Feb 26, 2020 | 3.360 | 3.450 | 3.300 | 3.300 | 2,263 | -0.15(-4.35%) |
Feb 25, 2020 | 3.720 | 3.720 | 3.434 | 3.450 | 4,426 | +0.23(+7.15%) |
Feb 24, 2020 | 3.780 | 3.820 | 3.220 | 3.220 | 3,783 | -0.58(-15.26%) |
Feb 21, 2020 | 3.820 | 3.820 | 3.800 | 3.800 | 6,600 | -0.01(-0.26%) |
Feb 20, 2020 | 3.810 | 3.810 | 3.810 | 119 | +0.00(+0.00%) | |
Feb 19, 2020 | 3.810 | 3.810 | 3.810 | 25 | +0.00(+0.00%) | |
Feb 18, 2020 | 3.810 | 3.810 | 3.810 | 32 | +0.00(+0.00%) | |
Feb 14, 2020 | 3.810 | 3.810 | 3.810 | 3.810 | 100 | -0.05(-1.19%) |
Feb 13, 2020 | 3.856 | 3.856 | 3.856 | 3 | +0.00(+0.00%) | |
Feb 12, 2020 | 3.856 | 3.856 | 3.856 | 37 | +0.00(+0.00%) | |
Feb 11, 2020 | 3.945 | 3.945 | 3.856 | 3.856 | 1,086 | +0.01(+0.17%) |
Feb 10, 2020 | 3.849 | 3.849 | 3.849 | 209 | +0.00(+0.00%) | |
Feb 07, 2020 | 3.829 | 3.849 | 3.800 | 3.849 | 3,700 | -0.05(-1.30%) |
Feb 06, 2020 | 3.900 | 3.900 | 3.900 | 127 | +0.00(+0.00%) | |
Feb 05, 2020 | 3.900 | 3.900 | 3.900 | 7 | +0.00(+0.00%) | |
Feb 04, 2020 | 3.990 | 4.000 | 3.900 | 3.900 | 8,737 | -0.08(-2.01%) |
Feb 03, 2020 | 3.980 | 3.990 | 3.970 | 3.980 | 1,635 | +0.16(+4.19%) |
Jan 31, 2020 | 4.000 | 4.000 | 3.800 | 3.820 | 1,600 | +0.02(+0.53%) |
Jan 30, 2020 | 4.000 | 4.000 | 3.800 | 3.800 | 1,633 | -0.10(-2.57%) |
Jan 29, 2020 | 3.923 | 3.923 | 3.900 | 3.900 | 1,115 | +0.00(+0.01%) |
Jan 28, 2020 | 3.900 | 3.900 | 3.900 | 3.900 | 100 | +0.00(+0.00%) |
Jan 27, 2020 | 3.900 | 3.900 | 3.900 | 3.900 | 100 | -0.09(-2.26%) |
Jan 24, 2020 | 3.945 | 3.990 | 3.945 | 3.990 | 5,300 | +0.04(+1.01%) |
Jan 23, 2020 | 3.972 | 4.000 | 3.950 | 3.950 | 23,553 | -0.14(-3.42%) |
Jan 22, 2020 | 4.090 | 4.090 | 4.090 | 88 | +0.00(+0.00%) | |
Jan 21, 2020 | 3.960 | 4.090 | 3.960 | 4.090 | 4,426 | +0.10(+2.51%) |
Jan 17, 2020 | 3.970 | 4.094 | 3.970 | 3.990 | 6,300 | +0.02(+0.50%) |
Jan 16, 2020 | 3.960 | 3.970 | 3.960 | 3.970 | 1,224 | -0.03(-0.75%) |
Jan 15, 2020 | 4.000 | 4.000 | 4.000 | 129 | +0.00(+0.00%) | |
Jan 14, 2020 | 4.000 | 4.000 | 4.000 | 81 | +0.00(+0.00%) | |
Jan 13, 2020 | 4.020 | 4.040 | 3.990 | 4.000 | 31,060 | -0.02(-0.44%) |
Jan 10, 2020 | 4.000 | 4.020 | 3.990 | 4.018 | 3,100 | +0.02(+0.44%) |
Jan 09, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 1,553 | -0.03(-0.75%) |
Jan 08, 2020 | 4.030 | 4.030 | 4.030 | 21 | +0.00(+0.00%) | |
Jan 07, 2020 | 4.050 | 4.060 | 4.030 | 4.030 | 1,640 | +0.03(+0.65%) |
Jan 06, 2020 | 4.020 | 4.020 | 4.004 | 4.004 | 647 | +0.00(+0.11%) |
Jan 03, 2020 | 4.000 | 4.050 | 4.000 | 4.000 | 1,600 | -0.04(-0.99%) |
Jan 02, 2020 | 4.140 | 4.140 | 4.000 | 4.040 | 14,765 | +0.04(+1.00%) |
Dec 31, 2019 | 3.920 | 4.040 | 3.900 | 4.000 | 14,100 | +0.00(+0.00%) |
Dec 30, 2019 | 4.000 | 4.020 | 4.000 | 4.000 | 49,581 | -0.12(-2.91%) |
Dec 27, 2019 | 4.120 | 4.120 | 4.120 | 76 | +0.00(+0.00%) | |
Dec 26, 2019 | 4.120 | 4.120 | 4.019 | 4.120 | 1,517 | +0.01(+0.24%) |
Dec 24, 2019 | 4.015 | 4.110 | 4.015 | 4.110 | 600 | +0.03(+0.74%) |
Dec 23, 2019 | 3.920 | 4.080 | 3.920 | 4.080 | 737 | -0.07(-1.69%) |
Dec 20, 2019 | 3.920 | 4.150 | 3.910 | 4.150 | 2,400 | +0.00(+0.00%) |
Dec 19, 2019 | 4.140 | 4.150 | 3.960 | 4.150 | 1,107 | +0.01(+0.24%) |
Dec 18, 2019 | 4.020 | 4.140 | 3.930 | 4.140 | 807 | +0.12(+2.99%) |
Dec 17, 2019 | 3.900 | 4.020 | 3.900 | 4.020 | 1,873 | +0.06(+1.52%) |
Dec 16, 2019 | 3.900 | 3.960 | 3.900 | 3.960 | 2,507 | +0.06(+1.54%) |
Dec 13, 2019 | 3.900 | 3.900 | 3.900 | 3.900 | 1,200 | +0.04(+1.04%) |
Dec 12, 2019 | 3.950 | 4.050 | 3.860 | 3.860 | 3,548 | -0.04(-1.03%) |
Dec 11, 2019 | 3.850 | 3.950 | 3.850 | 3.900 | 5,925 | +0.05(+1.30%) |
Dec 10, 2019 | 3.860 | 3.860 | 3.850 | 3.850 | 331 | +0.00(+0.00%) |
Dec 09, 2019 | 3.850 | 3.850 | 3.850 | 3.850 | 204 | -0.01(-0.26%) |
Dec 06, 2019 | 3.870 | 3.892 | 3.860 | 3.860 | 600 | -0.12(-2.89%) |
Dec 05, 2019 | 3.975 | 3.975 | 3.975 | 100 | +0.00(+0.00%) | |
Dec 04, 2019 | 3.880 | 4.160 | 3.880 | 3.975 | 781 | +0.21(+5.44%) |
Dec 03, 2019 | 3.810 | 3.840 | 3.750 | 3.770 | 2,102 | +0.07(+1.89%) |