Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.405 | 3.805 | 3.300 | 3.710 | 134,900 | +0.41(+12.42%) |
Feb 27, 2020 | 3.330 | 3.410 | 3.060 | 3.300 | 90,828 | -0.08(-2.37%) |
Feb 26, 2020 | 3.600 | 3.600 | 3.370 | 3.380 | 35,843 | -0.15(-4.25%) |
Feb 25, 2020 | 3.490 | 3.830 | 3.420 | 3.530 | 161,577 | +0.07(+2.02%) |
Feb 24, 2020 | 3.470 | 3.650 | 3.440 | 3.460 | 94,016 | -0.19(-5.21%) |
Feb 21, 2020 | 3.720 | 3.740 | 3.520 | 3.650 | 99,100 | -0.10(-2.67%) |
Feb 20, 2020 | 3.750 | 3.890 | 3.750 | 3.750 | 44,069 | -0.04(-1.06%) |
Feb 19, 2020 | 3.740 | 3.890 | 3.680 | 3.790 | 88,079 | +0.04(+1.07%) |
Feb 18, 2020 | 3.810 | 3.850 | 3.710 | 3.750 | 28,304 | -0.02(-0.53%) |
Feb 14, 2020 | 3.890 | 3.890 | 3.750 | 3.770 | 31,000 | -0.09(-2.33%) |
Feb 13, 2020 | 3.880 | 3.890 | 3.800 | 3.860 | 58,206 | -0.05(-1.28%) |
Feb 12, 2020 | 3.990 | 4.020 | 3.910 | 3.910 | 14,073 | -0.05(-1.26%) |
Feb 11, 2020 | 4.030 | 4.060 | 3.916 | 3.960 | 21,520 | +0.04(+1.02%) |
Feb 10, 2020 | 4.010 | 4.110 | 3.830 | 3.920 | 82,122 | -0.12(-2.97%) |
Feb 07, 2020 | 4.080 | 4.190 | 4.016 | 4.040 | 31,200 | -0.07(-1.70%) |
Feb 06, 2020 | 4.300 | 4.310 | 4.090 | 4.110 | 93,738 | -0.19(-4.53%) |
Feb 05, 2020 | 4.500 | 4.690 | 4.290 | 4.305 | 58,766 | -0.21(-4.76%) |
Feb 04, 2020 | 4.290 | 4.540 | 4.100 | 4.520 | 83,102 | +0.24(+5.61%) |
Feb 03, 2020 | 4.350 | 4.440 | 4.280 | 4.280 | 71,949 | -0.02(-0.47%) |
Jan 31, 2020 | 4.390 | 4.400 | 4.280 | 4.300 | 58,200 | -0.04(-0.92%) |
Jan 30, 2020 | 4.320 | 4.370 | 4.295 | 4.340 | 80,028 | -0.04(-0.80%) |
Jan 29, 2020 | 4.520 | 4.530 | 4.300 | 4.375 | 69,179 | -0.12(-2.78%) |
Jan 28, 2020 | 4.490 | 4.550 | 4.490 | 4.500 | 29,423 | +0.01(+0.22%) |
Jan 27, 2020 | 4.480 | 4.510 | 4.390 | 4.490 | 43,069 | +0.00(+0.00%) |
Jan 24, 2020 | 4.450 | 4.510 | 4.390 | 4.490 | 17,000 | +0.02(+0.45%) |
Jan 23, 2020 | 4.490 | 4.570 | 4.430 | 4.470 | 76,117 | -0.09(-1.97%) |
Jan 22, 2020 | 4.430 | 4.560 | 4.390 | 4.560 | 32,271 | +0.12(+2.70%) |
Jan 21, 2020 | 4.480 | 4.485 | 4.390 | 4.440 | 23,374 | -0.03(-0.67%) |
Jan 17, 2020 | 4.510 | 4.540 | 4.390 | 4.470 | 15,400 | -0.05(-1.11%) |
Jan 16, 2020 | 4.460 | 4.550 | 4.460 | 4.520 | 16,416 | +0.04(+0.89%) |
Jan 15, 2020 | 4.500 | 4.530 | 4.480 | 4.480 | 10,528 | +0.02(+0.45%) |
Jan 14, 2020 | 4.550 | 4.570 | 4.460 | 4.460 | 41,839 | -0.04(-0.89%) |
Jan 13, 2020 | 4.540 | 4.600 | 4.431 | 4.500 | 51,673 | -0.10(-2.17%) |
Jan 10, 2020 | 4.540 | 4.630 | 4.300 | 4.600 | 133,800 | -0.19(-3.97%) |
Jan 09, 2020 | 4.640 | 4.970 | 4.640 | 4.790 | 72,673 | +0.14(+3.01%) |
Jan 08, 2020 | 4.640 | 4.700 | 4.593 | 4.650 | 27,674 | +0.00(+0.00%) |
Jan 07, 2020 | 4.650 | 4.680 | 4.460 | 4.650 | 36,530 | +0.01(+0.22%) |
Jan 06, 2020 | 4.360 | 4.680 | 4.310 | 4.640 | 135,807 | +0.29(+6.67%) |
Jan 03, 2020 | 4.290 | 4.380 | 4.290 | 4.350 | 33,500 | -0.01(-0.23%) |
Jan 02, 2020 | 4.440 | 4.460 | 4.320 | 4.360 | 30,616 | -0.02(-0.46%) |
Dec 31, 2019 | 4.430 | 4.529 | 4.360 | 4.380 | 63,600 | -0.02(-0.45%) |
Dec 30, 2019 | 4.540 | 4.626 | 4.350 | 4.400 | 145,625 | -0.16(-3.51%) |
Dec 27, 2019 | 4.622 | 4.659 | 4.560 | 4.560 | 38,500 | +0.05(+1.11%) |
Dec 26, 2019 | 4.530 | 4.660 | 4.510 | 4.510 | 23,833 | -0.07(-1.42%) |
Dec 24, 2019 | 4.510 | 4.690 | 4.510 | 4.575 | 17,100 | +0.03(+0.55%) |
Dec 23, 2019 | 4.410 | 4.600 | 4.410 | 4.550 | 32,021 | +0.14(+3.17%) |
Dec 20, 2019 | 4.460 | 4.490 | 4.400 | 4.410 | 88,000 | -0.05(-1.12%) |
Dec 19, 2019 | 4.500 | 4.530 | 4.430 | 4.460 | 113,946 | -0.06(-1.33%) |
Dec 18, 2019 | 4.620 | 4.680 | 4.510 | 4.520 | 61,835 | -0.06(-1.31%) |
Dec 17, 2019 | 4.650 | 4.663 | 4.555 | 4.580 | 54,037 | -0.06(-1.29%) |
Dec 16, 2019 | 4.650 | 4.750 | 4.620 | 4.640 | 32,460 | -0.01(-0.22%) |
Dec 13, 2019 | 4.480 | 4.650 | 4.450 | 4.650 | 44,800 | +0.19(+4.26%) |
Dec 12, 2019 | 4.400 | 4.520 | 4.400 | 4.460 | 31,071 | +0.04(+0.90%) |
Dec 11, 2019 | 4.410 | 4.520 | 4.400 | 4.420 | 13,565 | -0.02(-0.45%) |
Dec 10, 2019 | 4.490 | 4.520 | 4.410 | 4.440 | 19,185 | -0.04(-0.89%) |
Dec 09, 2019 | 4.480 | 4.550 | 4.460 | 4.480 | 16,896 | -0.03(-0.67%) |
Dec 06, 2019 | 4.550 | 4.640 | 4.380 | 4.510 | 30,800 | +0.04(+0.89%) |
Dec 05, 2019 | 4.547 | 4.547 | 4.380 | 4.470 | 22,233 | +0.02(+0.45%) |
Dec 04, 2019 | 4.510 | 4.572 | 4.370 | 4.450 | 79,308 | -0.09(-1.98%) |
Dec 03, 2019 | 4.600 | 4.600 | 4.470 | 4.540 | 24,975 | -0.08(-1.73%) |