Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.480 | 2.660 | 2.380 | 2.640 | 287,800 | +0.14(+5.60%) |
Feb 27, 2020 | 2.780 | 2.780 | 2.470 | 2.500 | 279,527 | -0.27(-9.75%) |
Feb 26, 2020 | 2.840 | 2.940 | 2.700 | 2.770 | 187,627 | -0.07(-2.46%) |
Feb 25, 2020 | 3.000 | 3.010 | 2.750 | 2.840 | 194,914 | -0.17(-5.65%) |
Feb 24, 2020 | 3.110 | 3.120 | 3.000 | 3.010 | 159,164 | -0.19(-5.94%) |
Feb 21, 2020 | 3.310 | 3.329 | 3.165 | 3.200 | 133,700 | -0.12(-3.61%) |
Feb 20, 2020 | 3.370 | 3.440 | 3.310 | 3.320 | 99,549 | -0.08(-2.35%) |
Feb 19, 2020 | 3.390 | 3.460 | 3.240 | 3.400 | 185,001 | +0.01(+0.29%) |
Feb 18, 2020 | 3.620 | 3.700 | 3.366 | 3.390 | 152,167 | -0.23(-6.35%) |
Feb 14, 2020 | 3.620 | 3.740 | 3.560 | 3.620 | 146,800 | +0.00(+0.00%) |
Feb 13, 2020 | 3.530 | 3.647 | 3.490 | 3.620 | 94,014 | +0.04(+1.12%) |
Feb 12, 2020 | 3.600 | 3.610 | 3.530 | 3.580 | 155,537 | +0.00(+0.00%) |
Feb 11, 2020 | 3.710 | 3.720 | 3.530 | 3.580 | 134,844 | -0.08(-2.19%) |
Feb 10, 2020 | 3.530 | 3.740 | 3.530 | 3.660 | 83,312 | +0.09(+2.52%) |
Feb 07, 2020 | 3.480 | 3.630 | 3.300 | 3.570 | 151,000 | +0.08(+2.29%) |
Feb 06, 2020 | 3.580 | 3.630 | 3.440 | 3.490 | 127,475 | -0.05(-1.41%) |
Feb 05, 2020 | 3.570 | 3.600 | 3.500 | 3.540 | 57,513 | +0.02(+0.57%) |
Feb 04, 2020 | 3.760 | 3.769 | 3.500 | 3.520 | 98,817 | -0.16(-4.35%) |
Feb 03, 2020 | 3.580 | 3.750 | 3.480 | 3.680 | 110,615 | +0.14(+3.95%) |
Jan 31, 2020 | 3.540 | 3.550 | 3.420 | 3.540 | 129,200 | -0.01(-0.28%) |
Jan 30, 2020 | 3.600 | 3.630 | 3.500 | 3.550 | 305,228 | -0.09(-2.47%) |
Jan 29, 2020 | 3.860 | 3.860 | 3.600 | 3.640 | 215,868 | -0.20(-5.21%) |
Jan 28, 2020 | 3.850 | 3.880 | 3.670 | 3.840 | 188,234 | +0.01(+0.26%) |
Jan 27, 2020 | 3.860 | 3.900 | 3.800 | 3.830 | 78,797 | -0.12(-3.04%) |
Jan 24, 2020 | 4.040 | 4.050 | 3.920 | 3.950 | 102,900 | -0.07(-1.74%) |
Jan 23, 2020 | 4.220 | 4.230 | 4.000 | 4.020 | 197,191 | -0.19(-4.51%) |
Jan 22, 2020 | 4.280 | 4.280 | 4.170 | 4.210 | 73,231 | -0.04(-0.94%) |
Jan 21, 2020 | 4.310 | 4.350 | 4.120 | 4.250 | 91,474 | -0.11(-2.52%) |
Jan 17, 2020 | 4.370 | 4.470 | 4.270 | 4.360 | 75,000 | +0.01(+0.23%) |
Jan 16, 2020 | 4.220 | 4.390 | 4.190 | 4.350 | 101,005 | +0.17(+4.07%) |
Jan 15, 2020 | 3.990 | 4.250 | 3.990 | 4.180 | 125,401 | +0.21(+5.29%) |
Jan 14, 2020 | 4.000 | 4.090 | 3.950 | 3.970 | 119,802 | -0.04(-1.00%) |
Jan 13, 2020 | 4.090 | 4.130 | 4.000 | 4.010 | 78,267 | -0.06(-1.47%) |
Jan 10, 2020 | 4.070 | 4.090 | 4.010 | 4.070 | 83,600 | +0.02(+0.49%) |
Jan 09, 2020 | 4.090 | 4.130 | 4.050 | 4.050 | 99,561 | -0.01(-0.25%) |
Jan 08, 2020 | 4.100 | 4.180 | 4.060 | 4.060 | 117,952 | -0.02(-0.49%) |
Jan 07, 2020 | 4.100 | 4.155 | 4.040 | 4.080 | 109,464 | -0.01(-0.24%) |
Jan 06, 2020 | 4.040 | 4.163 | 4.040 | 4.090 | 75,602 | +0.02(+0.49%) |
Jan 03, 2020 | 4.120 | 4.170 | 4.035 | 4.070 | 51,700 | -0.11(-2.63%) |
Jan 02, 2020 | 4.240 | 4.284 | 4.030 | 4.180 | 112,787 | -0.09(-2.11%) |
Dec 31, 2019 | 4.110 | 4.280 | 4.110 | 4.270 | 209,500 | +0.17(+4.15%) |
Dec 30, 2019 | 4.180 | 4.290 | 4.090 | 4.100 | 147,756 | -0.06(-1.44%) |
Dec 27, 2019 | 4.160 | 4.270 | 4.120 | 4.160 | 146,500 | +0.01(+0.24%) |
Dec 26, 2019 | 4.270 | 4.285 | 4.120 | 4.150 | 116,728 | -0.12(-2.81%) |
Dec 24, 2019 | 4.190 | 4.400 | 4.190 | 4.270 | 62,800 | +0.08(+1.91%) |
Dec 23, 2019 | 4.130 | 4.220 | 4.060 | 4.190 | 83,282 | +0.06(+1.45%) |
Dec 20, 2019 | 4.260 | 4.290 | 4.090 | 4.130 | 198,100 | -0.11(-2.59%) |
Dec 19, 2019 | 4.260 | 4.380 | 4.210 | 4.240 | 150,761 | -0.04(-0.93%) |
Dec 18, 2019 | 4.250 | 4.350 | 4.140 | 4.280 | 70,450 | +0.06(+1.42%) |
Dec 17, 2019 | 4.280 | 4.280 | 4.185 | 4.220 | 76,478 | -0.04(-0.94%) |
Dec 16, 2019 | 4.290 | 4.380 | 4.210 | 4.260 | 161,681 | +0.06(+1.43%) |
Dec 13, 2019 | 4.200 | 4.350 | 4.100 | 4.200 | 194,100 | -0.03(-0.71%) |
Dec 12, 2019 | 4.130 | 4.640 | 4.120 | 4.230 | 270,402 | +0.10(+2.42%) |
Dec 11, 2019 | 3.950 | 4.160 | 3.890 | 4.130 | 167,201 | +0.24(+6.17%) |
Dec 10, 2019 | 3.960 | 3.965 | 3.825 | 3.890 | 278,474 | -0.10(-2.51%) |
Dec 09, 2019 | 4.040 | 4.070 | 3.920 | 3.990 | 188,022 | -0.05(-1.24%) |
Dec 06, 2019 | 4.020 | 4.080 | 3.960 | 4.040 | 135,900 | +0.07(+1.76%) |
Dec 05, 2019 | 4.000 | 4.070 | 3.960 | 3.970 | 119,170 | -0.03(-0.75%) |
Dec 04, 2019 | 4.060 | 4.095 | 3.980 | 4.000 | 213,932 | -0.04(-0.99%) |
Dec 03, 2019 | 4.010 | 4.061 | 3.970 | 4.040 | 148,151 | -0.04(-0.98%) |