Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.900 | 4.150 | 3.620 | 4.150 | 37,700 | -0.02(-0.48%) |
Feb 27, 2020 | 4.520 | 4.520 | 3.900 | 4.170 | 43,399 | -0.37(-8.15%) |
Feb 26, 2020 | 4.245 | 4.660 | 4.245 | 4.540 | 80,354 | +0.09(+2.02%) |
Feb 25, 2020 | 4.230 | 4.450 | 4.230 | 4.450 | 13,434 | +0.00(+0.00%) |
Feb 24, 2020 | 4.400 | 4.519 | 4.355 | 4.450 | 78,548 | -0.05(-1.11%) |
Feb 21, 2020 | 4.320 | 4.580 | 4.251 | 4.500 | 113,900 | +0.24(+5.63%) |
Feb 20, 2020 | 4.250 | 4.260 | 4.160 | 4.260 | 28,568 | -0.08(-1.84%) |
Feb 19, 2020 | 3.989 | 4.340 | 3.989 | 4.340 | 30,838 | +0.34(+8.50%) |
Feb 18, 2020 | 4.060 | 4.140 | 4.000 | 4.000 | 3,259 | -0.15(-3.61%) |
Feb 14, 2020 | 3.980 | 4.197 | 3.980 | 4.150 | 29,100 | +0.15(+3.75%) |
Feb 13, 2020 | 3.970 | 4.000 | 3.930 | 4.000 | 10,019 | -0.01(-0.25%) |
Feb 12, 2020 | 4.030 | 4.060 | 3.950 | 4.010 | 23,847 | +0.01(+0.25%) |
Feb 11, 2020 | 3.940 | 4.030 | 3.920 | 4.000 | 22,272 | +0.00(+0.00%) |
Feb 10, 2020 | 3.860 | 4.030 | 3.850 | 4.000 | 18,287 | +0.11(+2.83%) |
Feb 07, 2020 | 3.990 | 3.990 | 3.880 | 3.890 | 30,700 | -0.16(-3.95%) |
Feb 06, 2020 | 4.155 | 4.155 | 3.880 | 4.050 | 19,697 | -0.01(-0.25%) |
Feb 05, 2020 | 4.100 | 4.140 | 3.990 | 4.060 | 33,816 | +0.04(+0.97%) |
Feb 04, 2020 | 4.000 | 4.050 | 3.810 | 4.021 | 21,512 | +0.01(+0.28%) |
Feb 03, 2020 | 3.970 | 4.060 | 3.780 | 4.010 | 10,790 | +0.01(+0.25%) |
Jan 31, 2020 | 3.980 | 4.000 | 3.860 | 4.000 | 22,300 | +0.00(+0.00%) |
Jan 30, 2020 | 4.100 | 4.100 | 3.910 | 4.000 | 18,284 | -0.14(-3.38%) |
Jan 29, 2020 | 4.140 | 4.150 | 4.010 | 4.140 | 13,688 | -0.06(-1.43%) |
Jan 28, 2020 | 4.040 | 4.370 | 3.770 | 4.200 | 88,486 | +0.16(+3.96%) |
Jan 27, 2020 | 4.270 | 4.270 | 3.981 | 4.040 | 58,130 | -0.31(-7.13%) |
Jan 24, 2020 | 4.310 | 4.446 | 3.905 | 4.350 | 99,100 | -0.15(-3.33%) |
Jan 23, 2020 | 4.590 | 4.600 | 4.440 | 4.500 | 35,799 | -0.24(-5.06%) |
Jan 22, 2020 | 4.990 | 4.990 | 4.520 | 4.740 | 35,960 | -0.11(-2.27%) |
Jan 21, 2020 | 4.440 | 4.890 | 4.400 | 4.850 | 85,023 | +0.44(+9.98%) |
Jan 17, 2020 | 4.500 | 4.560 | 4.370 | 4.410 | 72,200 | -0.13(-2.86%) |
Jan 16, 2020 | 4.150 | 4.560 | 4.150 | 4.540 | 64,796 | +0.39(+9.40%) |
Jan 15, 2020 | 4.040 | 4.200 | 4.000 | 4.150 | 30,233 | +0.10(+2.47%) |
Jan 14, 2020 | 3.980 | 4.090 | 3.900 | 4.050 | 31,220 | +0.13(+3.32%) |
Jan 13, 2020 | 3.810 | 3.940 | 3.810 | 3.920 | 16,938 | +0.00(+0.13%) |
Jan 10, 2020 | 3.890 | 3.920 | 3.860 | 3.915 | 25,400 | +0.02(+0.64%) |
Jan 09, 2020 | 3.900 | 3.900 | 3.770 | 3.890 | 28,545 | +0.02(+0.52%) |
Jan 08, 2020 | 3.850 | 3.940 | 3.760 | 3.870 | 38,053 | -0.08(-2.03%) |
Jan 07, 2020 | 3.820 | 3.950 | 3.680 | 3.950 | 31,856 | +0.18(+4.77%) |
Jan 06, 2020 | 3.610 | 3.770 | 3.550 | 3.770 | 33,391 | +0.14(+3.86%) |
Jan 03, 2020 | 3.680 | 3.720 | 3.580 | 3.630 | 65,900 | -0.12(-3.20%) |
Jan 02, 2020 | 3.720 | 3.858 | 3.530 | 3.750 | 91,092 | -0.03(-0.79%) |
Dec 31, 2019 | 3.500 | 3.840 | 3.400 | 3.780 | 119,500 | +0.21(+6.03%) |
Dec 30, 2019 | 3.260 | 3.600 | 3.254 | 3.565 | 83,285 | +0.33(+10.37%) |
Dec 27, 2019 | 3.160 | 3.290 | 3.160 | 3.230 | 63,500 | +0.05(+1.57%) |
Dec 26, 2019 | 3.060 | 3.210 | 3.060 | 3.180 | 112,818 | +0.12(+3.75%) |
Dec 24, 2019 | 3.030 | 3.100 | 3.030 | 3.065 | 39,500 | +0.02(+0.49%) |
Dec 23, 2019 | 3.030 | 3.080 | 2.960 | 3.050 | 144,954 | -0.01(-0.33%) |
Dec 20, 2019 | 3.020 | 3.061 | 3.010 | 3.060 | 64,100 | +0.03(+0.99%) |
Dec 19, 2019 | 3.020 | 3.050 | 2.997 | 3.030 | 150,919 | +0.04(+1.34%) |
Dec 18, 2019 | 2.910 | 3.050 | 2.910 | 2.990 | 79,221 | +0.08(+2.75%) |
Dec 17, 2019 | 2.810 | 2.940 | 2.810 | 2.910 | 120,530 | +0.09(+3.19%) |
Dec 16, 2019 | 2.880 | 2.919 | 2.800 | 2.820 | 131,493 | -0.05(-1.74%) |
Dec 13, 2019 | 2.900 | 2.900 | 2.870 | 2.870 | 32,800 | +0.02(+0.70%) |
Dec 12, 2019 | 2.910 | 2.921 | 2.840 | 2.850 | 115,676 | +0.00(+0.00%) |
Dec 11, 2019 | 2.790 | 2.900 | 2.790 | 2.850 | 113,674 | +0.16(+5.75%) |
Dec 10, 2019 | 2.760 | 2.780 | 2.680 | 2.695 | 74,607 | -0.05(-1.64%) |
Dec 09, 2019 | 2.710 | 2.830 | 2.710 | 2.740 | 87,276 | +0.01(+0.37%) |
Dec 06, 2019 | 2.810 | 2.871 | 2.700 | 2.730 | 135,900 | -0.07(-2.50%) |
Dec 05, 2019 | 2.900 | 2.970 | 2.800 | 2.800 | 45,240 | -0.05(-1.75%) |
Dec 04, 2019 | 2.850 | 2.950 | 2.850 | 2.850 | 44,687 | +0.00(+0.00%) |
Dec 03, 2019 | 2.940 | 2.940 | 2.820 | 2.850 | 59,889 | -0.09(-3.06%) |