Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.850 | 3.850 | 2.900 | 3.353 | 13,000 | -0.05(-1.39%) |
Feb 27, 2020 | 3.260 | 3.880 | 3.210 | 3.400 | 8,063 | -0.22(-6.10%) |
Feb 26, 2020 | 3.470 | 3.623 | 3.470 | 3.621 | 4,343 | -0.08(-2.14%) |
Feb 25, 2020 | 3.660 | 3.700 | 3.430 | 3.700 | 1,659 | +0.01(+0.36%) |
Feb 24, 2020 | 3.397 | 3.700 | 3.397 | 3.687 | 7,299 | -0.01(-0.36%) |
Feb 21, 2020 | 3.710 | 3.806 | 3.350 | 3.700 | 12,800 | -0.03(-0.80%) |
Feb 20, 2020 | 3.710 | 3.740 | 3.710 | 3.730 | 4,483 | +0.02(+0.54%) |
Feb 19, 2020 | 3.853 | 3.853 | 3.710 | 3.710 | 439 | -0.01(-0.27%) |
Feb 18, 2020 | 3.810 | 3.850 | 3.720 | 3.720 | 502 | -0.18(-4.62%) |
Feb 14, 2020 | 3.700 | 3.900 | 3.700 | 3.900 | 3,200 | +0.13(+3.45%) |
Feb 13, 2020 | 3.850 | 3.889 | 3.770 | 3.770 | 1,406 | -0.08(-2.08%) |
Feb 12, 2020 | 3.830 | 3.850 | 3.830 | 3.850 | 1,107 | +0.10(+2.66%) |
Feb 11, 2020 | 3.751 | 3.767 | 3.750 | 3.750 | 1,552 | -0.05(-1.31%) |
Feb 10, 2020 | 3.950 | 3.950 | 3.750 | 3.800 | 1,993 | -0.16(-4.04%) |
Feb 07, 2020 | 4.014 | 4.020 | 3.960 | 3.960 | 5,500 | -0.04(-1.00%) |
Feb 05, 2020 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
Feb 04, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 368 | +0.00(+0.00%) |
Feb 03, 2020 | 4.050 | 4.070 | 4.000 | 4.000 | 913 | +0.00(+0.00%) |
Jan 31, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 500 | -0.07(-1.60%) |
Jan 30, 2020 | 4.036 | 4.066 | 4.036 | 4.065 | 1,367 | -0.02(-0.61%) |
Jan 29, 2020 | 4.040 | 4.090 | 4.040 | 4.090 | 1,070 | +0.01(+0.37%) |
Jan 28, 2020 | 4.067 | 4.089 | 4.060 | 4.075 | 5,385 | +0.07(+1.62%) |
Jan 27, 2020 | 4.040 | 4.090 | 4.000 | 4.010 | 5,174 | -0.06(-1.47%) |
Jan 24, 2020 | 4.060 | 4.070 | 4.055 | 4.070 | 2,000 | +0.06(+1.49%) |
Jan 23, 2020 | 4.036 | 4.036 | 4.010 | 4.010 | 1,998 | -0.07(-1.71%) |
Jan 22, 2020 | 4.034 | 4.080 | 4.034 | 4.080 | 2,899 | +0.02(+0.49%) |
Jan 21, 2020 | 4.000 | 4.072 | 4.000 | 4.060 | 4,110 | +0.05(+1.25%) |
Jan 17, 2020 | 4.000 | 4.100 | 4.000 | 4.010 | 2,800 | -0.03(-0.84%) |
Jan 16, 2020 | 3.955 | 4.055 | 3.890 | 4.044 | 20,979 | +0.06(+1.46%) |
Jan 15, 2020 | 3.890 | 3.986 | 3.880 | 3.986 | 9,001 | +0.10(+2.47%) |
Jan 14, 2020 | 3.906 | 3.950 | 3.880 | 3.890 | 11,398 | +0.02(+0.39%) |
Jan 13, 2020 | 3.990 | 3.990 | 3.850 | 3.875 | 14,843 | -0.04(-0.90%) |
Jan 10, 2020 | 3.900 | 3.970 | 3.900 | 3.910 | 3,200 | -0.05(-1.26%) |
Jan 09, 2020 | 3.920 | 3.970 | 3.906 | 3.960 | 8,807 | -0.02(-0.63%) |
Jan 08, 2020 | 4.000 | 4.060 | 3.890 | 3.985 | 17,369 | -0.02(-0.38%) |
Jan 07, 2020 | 4.000 | 4.036 | 3.922 | 4.000 | 35,022 | -0.01(-0.31%) |
Jan 06, 2020 | 4.023 | 4.040 | 3.977 | 4.013 | 4,949 | +0.02(+0.57%) |
Jan 03, 2020 | 4.100 | 4.100 | 3.990 | 3.990 | 2,400 | +0.00(+0.00%) |
Jan 02, 2020 | 4.110 | 4.115 | 3.980 | 3.990 | 4,406 | -0.04(-0.99%) |
Dec 31, 2019 | 3.849 | 4.130 | 3.849 | 4.030 | 6,800 | +0.13(+3.45%) |
Dec 30, 2019 | 3.890 | 3.940 | 3.800 | 3.896 | 6,058 | -0.00(-0.11%) |
Dec 27, 2019 | 3.861 | 3.900 | 3.846 | 3.900 | 8,400 | +0.05(+1.24%) |
Dec 26, 2019 | 3.800 | 3.880 | 3.800 | 3.852 | 12,619 | +0.05(+1.38%) |
Dec 24, 2019 | 3.790 | 3.826 | 3.780 | 3.800 | 6,400 | -0.03(-0.78%) |
Dec 23, 2019 | 3.819 | 3.892 | 3.819 | 3.830 | 5,014 | +0.04(+1.06%) |
Dec 20, 2019 | 3.940 | 4.000 | 3.790 | 3.790 | 9,000 | -0.18(-4.47%) |
Dec 19, 2019 | 3.790 | 3.980 | 3.780 | 3.967 | 5,834 | +0.11(+2.81%) |
Dec 18, 2019 | 3.780 | 3.920 | 3.770 | 3.859 | 9,307 | -0.10(-2.55%) |
Dec 17, 2019 | 3.950 | 3.970 | 3.869 | 3.960 | 7,451 | +0.08(+2.14%) |
Dec 16, 2019 | 3.850 | 3.969 | 3.746 | 3.877 | 15,719 | -0.27(-6.58%) |
Dec 13, 2019 | 3.980 | 4.150 | 3.892 | 4.150 | 6,300 | +0.01(+0.21%) |
Dec 12, 2019 | 4.100 | 4.237 | 4.058 | 4.141 | 13,630 | +0.09(+2.25%) |
Dec 11, 2019 | 4.500 | 4.500 | 3.710 | 4.050 | 79,528 | -0.62(-13.28%) |
Dec 10, 2019 | 4.660 | 4.696 | 4.650 | 4.670 | 6,806 | -0.03(-0.59%) |
Dec 09, 2019 | 4.673 | 4.800 | 4.670 | 4.698 | 8,113 | +0.04(+0.81%) |
Dec 06, 2019 | 4.558 | 4.800 | 4.558 | 4.660 | 58,600 | +0.11(+2.52%) |
Dec 05, 2019 | 4.453 | 4.545 | 4.453 | 4.545 | 4,599 | +0.03(+0.56%) |
Dec 04, 2019 | 4.535 | 4.578 | 4.410 | 4.520 | 9,972 | +0.01(+0.22%) |
Dec 03, 2019 | 4.390 | 4.606 | 4.390 | 4.510 | 11,952 | +0.11(+2.50%) |