Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.790 | 3.930 | 3.550 | 3.830 | 175,000 | -0.06(-1.54%) |
Feb 27, 2020 | 3.880 | 4.030 | 3.741 | 3.890 | 96,544 | -0.11(-2.75%) |
Feb 26, 2020 | 4.100 | 4.201 | 3.950 | 4.000 | 316,504 | -0.05(-1.23%) |
Feb 25, 2020 | 4.310 | 4.370 | 4.030 | 4.050 | 123,296 | -0.30(-6.90%) |
Feb 24, 2020 | 4.460 | 4.480 | 4.130 | 4.350 | 180,152 | -0.10(-2.25%) |
Feb 21, 2020 | 4.200 | 4.740 | 4.200 | 4.450 | 359,300 | +0.28(+6.71%) |
Feb 20, 2020 | 3.920 | 4.240 | 3.920 | 4.170 | 117,095 | +0.21(+5.30%) |
Feb 19, 2020 | 4.000 | 4.060 | 3.910 | 3.960 | 77,420 | -0.01(-0.25%) |
Feb 18, 2020 | 3.950 | 4.000 | 3.810 | 3.970 | 86,075 | +0.20(+5.31%) |
Feb 14, 2020 | 3.750 | 3.820 | 3.750 | 3.770 | 47,300 | +0.02(+0.53%) |
Feb 13, 2020 | 3.850 | 3.940 | 3.740 | 3.750 | 49,984 | -0.03(-0.79%) |
Feb 12, 2020 | 3.790 | 3.960 | 3.770 | 3.780 | 13,170 | -0.04(-1.05%) |
Feb 11, 2020 | 3.740 | 3.875 | 3.675 | 3.820 | 48,026 | +0.08(+2.14%) |
Feb 10, 2020 | 3.920 | 3.940 | 3.700 | 3.740 | 38,292 | -0.10(-2.60%) |
Feb 07, 2020 | 3.760 | 3.880 | 3.760 | 3.840 | 62,600 | +0.03(+0.79%) |
Feb 06, 2020 | 3.760 | 3.987 | 3.760 | 3.810 | 41,263 | +0.07(+1.87%) |
Feb 05, 2020 | 3.720 | 3.800 | 3.720 | 3.740 | 20,984 | +0.01(+0.27%) |
Feb 04, 2020 | 3.700 | 3.779 | 3.700 | 3.730 | 65,921 | +0.03(+0.81%) |
Feb 03, 2020 | 3.800 | 3.800 | 3.680 | 3.700 | 86,395 | -0.10(-2.63%) |
Jan 31, 2020 | 3.900 | 3.920 | 3.750 | 3.800 | 60,500 | -0.03(-0.78%) |
Jan 30, 2020 | 4.040 | 4.050 | 3.810 | 3.830 | 106,538 | -0.19(-4.73%) |
Jan 29, 2020 | 4.050 | 4.170 | 3.950 | 4.020 | 73,134 | -0.03(-0.74%) |
Jan 28, 2020 | 3.990 | 4.099 | 3.990 | 4.050 | 94,774 | -0.01(-0.25%) |
Jan 27, 2020 | 4.200 | 4.240 | 3.990 | 4.060 | 84,324 | -0.13(-3.10%) |
Jan 24, 2020 | 4.170 | 4.190 | 3.980 | 4.190 | 147,300 | +0.13(+3.20%) |
Jan 23, 2020 | 4.000 | 4.080 | 3.932 | 4.060 | 22,567 | +0.07(+1.75%) |
Jan 22, 2020 | 3.980 | 4.090 | 3.940 | 3.990 | 68,394 | +0.03(+0.76%) |
Jan 21, 2020 | 4.060 | 4.160 | 3.900 | 3.960 | 184,311 | -0.14(-3.41%) |
Jan 17, 2020 | 4.110 | 4.110 | 4.000 | 4.100 | 110,300 | -0.10(-2.38%) |
Jan 16, 2020 | 4.140 | 4.250 | 4.100 | 4.200 | 58,233 | +0.07(+1.69%) |
Jan 15, 2020 | 3.920 | 4.250 | 3.920 | 4.130 | 130,688 | +0.18(+4.56%) |
Jan 14, 2020 | 4.110 | 4.190 | 3.920 | 3.950 | 270,467 | -0.19(-4.59%) |
Jan 13, 2020 | 4.280 | 4.301 | 4.100 | 4.140 | 83,559 | -0.11(-2.59%) |
Jan 10, 2020 | 4.300 | 4.400 | 4.180 | 4.250 | 199,400 | -0.10(-2.30%) |
Jan 09, 2020 | 4.290 | 4.440 | 4.290 | 4.350 | 153,465 | +0.10(+2.35%) |
Jan 08, 2020 | 4.260 | 4.350 | 4.185 | 4.250 | 192,916 | +0.02(+0.47%) |
Jan 07, 2020 | 4.360 | 4.380 | 4.210 | 4.230 | 68,917 | -0.14(-3.20%) |
Jan 06, 2020 | 4.460 | 4.470 | 4.350 | 4.370 | 76,286 | -0.10(-2.24%) |
Jan 03, 2020 | 4.400 | 4.531 | 4.400 | 4.470 | 88,600 | +0.03(+0.68%) |
Jan 02, 2020 | 4.420 | 4.500 | 4.350 | 4.440 | 106,488 | +0.01(+0.23%) |
Dec 31, 2019 | 4.350 | 4.630 | 4.330 | 4.430 | 158,200 | +0.10(+2.31%) |
Dec 30, 2019 | 4.410 | 4.470 | 4.280 | 4.330 | 99,187 | -0.07(-1.59%) |
Dec 27, 2019 | 4.450 | 4.469 | 4.380 | 4.400 | 30,900 | -0.05(-1.12%) |
Dec 26, 2019 | 4.430 | 4.490 | 4.360 | 4.450 | 79,640 | -0.03(-0.67%) |
Dec 24, 2019 | 4.490 | 4.490 | 4.400 | 4.480 | 30,800 | +0.09(+2.05%) |
Dec 23, 2019 | 4.300 | 4.470 | 4.300 | 4.390 | 11,510 | +0.09(+2.09%) |
Dec 20, 2019 | 4.360 | 4.414 | 4.280 | 4.300 | 93,700 | -0.08(-1.83%) |
Dec 19, 2019 | 4.320 | 4.420 | 4.270 | 4.380 | 99,958 | +0.06(+1.39%) |
Dec 18, 2019 | 4.330 | 4.390 | 4.270 | 4.320 | 61,405 | -0.03(-0.69%) |
Dec 17, 2019 | 4.450 | 4.460 | 4.260 | 4.350 | 83,530 | -0.16(-3.55%) |
Dec 16, 2019 | 4.490 | 4.640 | 4.410 | 4.510 | 110,635 | -0.03(-0.66%) |
Dec 13, 2019 | 4.560 | 4.678 | 4.510 | 4.540 | 54,400 | -0.07(-1.52%) |
Dec 12, 2019 | 4.530 | 4.760 | 4.450 | 4.610 | 84,455 | +0.01(+0.22%) |
Dec 11, 2019 | 4.630 | 4.640 | 4.400 | 4.600 | 203,959 | -0.03(-0.65%) |
Dec 10, 2019 | 4.620 | 4.740 | 4.560 | 4.630 | 126,092 | -0.15(-3.14%) |
Dec 09, 2019 | 4.780 | 4.842 | 4.710 | 4.780 | 41,153 | -0.05(-1.04%) |
Dec 06, 2019 | 4.750 | 4.890 | 4.610 | 4.830 | 117,800 | +0.04(+0.84%) |
Dec 05, 2019 | 5.130 | 5.150 | 4.770 | 4.790 | 258,724 | -0.41(-7.88%) |
Dec 04, 2019 | 5.170 | 5.360 | 5.130 | 5.200 | 156,450 | -0.18(-3.35%) |
Dec 03, 2019 | 5.250 | 5.390 | 5.100 | 5.380 | 237,718 | +0.12(+2.28%) |