Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.350 | 3.550 | 3.260 | 3.310 | 1,956,200 | -0.13(-3.78%) |
Feb 27, 2020 | 3.250 | 3.610 | 3.180 | 3.440 | 2,627,377 | +0.14(+4.24%) |
Feb 26, 2020 | 3.510 | 3.620 | 3.270 | 3.300 | 1,888,490 | -0.21(-5.98%) |
Feb 25, 2020 | 3.850 | 3.860 | 3.470 | 3.510 | 756,965 | -0.27(-7.14%) |
Feb 24, 2020 | 3.740 | 3.910 | 3.710 | 3.780 | 702,068 | -0.13(-3.32%) |
Feb 21, 2020 | 4.090 | 4.100 | 3.870 | 3.910 | 630,800 | -0.20(-4.87%) |
Feb 20, 2020 | 3.950 | 4.130 | 3.950 | 4.110 | 524,548 | +0.13(+3.27%) |
Feb 19, 2020 | 3.970 | 4.055 | 3.925 | 3.980 | 559,986 | +0.05(+1.27%) |
Feb 18, 2020 | 3.930 | 4.000 | 3.860 | 3.930 | 487,714 | -0.02(-0.51%) |
Feb 14, 2020 | 4.040 | 4.100 | 3.930 | 3.950 | 575,000 | -0.09(-2.23%) |
Feb 13, 2020 | 3.920 | 4.060 | 3.885 | 4.040 | 496,881 | +0.08(+2.15%) |
Feb 12, 2020 | 3.930 | 4.120 | 3.905 | 3.955 | 947,532 | +0.12(+2.99%) |
Feb 11, 2020 | 3.830 | 3.946 | 3.780 | 3.840 | 959,094 | +0.04(+1.05%) |
Feb 10, 2020 | 3.800 | 3.890 | 3.750 | 3.800 | 333,434 | -0.02(-0.52%) |
Feb 07, 2020 | 3.940 | 4.000 | 3.810 | 3.820 | 337,000 | -0.15(-3.78%) |
Feb 06, 2020 | 3.860 | 3.980 | 3.850 | 3.970 | 384,766 | +0.11(+2.85%) |
Feb 05, 2020 | 3.780 | 3.880 | 3.760 | 3.860 | 682,801 | +0.14(+3.76%) |
Feb 04, 2020 | 3.660 | 3.880 | 3.590 | 3.720 | 900,478 | +0.08(+2.20%) |
Feb 03, 2020 | 3.640 | 3.700 | 3.530 | 3.640 | 656,339 | +0.05(+1.39%) |
Jan 31, 2020 | 3.890 | 3.890 | 3.550 | 3.590 | 1,075,400 | -0.28(-7.24%) |
Jan 30, 2020 | 4.060 | 4.110 | 3.850 | 3.870 | 656,561 | -0.24(-5.84%) |
Jan 29, 2020 | 4.120 | 4.130 | 4.030 | 4.110 | 428,427 | +0.01(+0.24%) |
Jan 28, 2020 | 3.930 | 4.140 | 3.900 | 4.100 | 528,671 | +0.19(+4.86%) |
Jan 27, 2020 | 3.780 | 3.940 | 3.760 | 3.910 | 546,257 | +0.03(+0.77%) |
Jan 24, 2020 | 4.020 | 4.040 | 3.850 | 3.880 | 469,100 | -0.13(-3.36%) |
Jan 23, 2020 | 3.990 | 4.020 | 3.910 | 4.015 | 869,607 | +0.00(+0.12%) |
Jan 22, 2020 | 4.100 | 4.140 | 4.000 | 4.010 | 376,797 | -0.05(-1.23%) |
Jan 21, 2020 | 4.090 | 4.100 | 4.020 | 4.060 | 481,167 | -0.04(-0.98%) |
Jan 17, 2020 | 4.290 | 4.293 | 4.080 | 4.100 | 436,100 | -0.16(-3.76%) |
Jan 16, 2020 | 4.120 | 4.305 | 4.120 | 4.260 | 480,424 | +0.17(+4.16%) |
Jan 15, 2020 | 4.090 | 4.160 | 4.050 | 4.090 | 324,753 | +0.00(+0.00%) |
Jan 14, 2020 | 4.140 | 4.200 | 4.080 | 4.090 | 351,884 | -0.09(-2.15%) |
Jan 13, 2020 | 4.240 | 4.240 | 4.090 | 4.180 | 304,921 | +0.05(+1.21%) |
Jan 10, 2020 | 4.180 | 4.250 | 4.120 | 4.130 | 323,500 | -0.05(-1.20%) |
Jan 09, 2020 | 4.120 | 4.190 | 4.027 | 4.180 | 925,452 | +0.06(+1.46%) |
Jan 08, 2020 | 3.940 | 4.140 | 3.810 | 4.120 | 1,475,301 | +0.16(+4.04%) |
Jan 07, 2020 | 3.990 | 4.050 | 3.860 | 3.960 | 346,605 | -0.03(-0.75%) |
Jan 06, 2020 | 3.940 | 4.020 | 3.910 | 3.990 | 348,894 | +0.02(+0.50%) |
Jan 03, 2020 | 4.070 | 4.090 | 3.938 | 3.970 | 548,800 | -0.12(-2.93%) |
Jan 02, 2020 | 4.260 | 4.290 | 4.050 | 4.090 | 356,298 | -0.12(-2.85%) |
Dec 31, 2019 | 4.030 | 4.265 | 4.030 | 4.210 | 804,400 | +0.15(+3.69%) |
Dec 30, 2019 | 4.040 | 4.180 | 3.955 | 4.060 | 686,822 | +0.04(+1.00%) |
Dec 27, 2019 | 4.110 | 4.110 | 4.000 | 4.020 | 553,200 | -0.09(-2.19%) |
Dec 26, 2019 | 4.170 | 4.250 | 4.080 | 4.110 | 373,725 | -0.06(-1.44%) |
Dec 24, 2019 | 4.290 | 4.370 | 4.150 | 4.170 | 242,600 | -0.10(-2.34%) |
Dec 23, 2019 | 4.420 | 4.470 | 4.255 | 4.270 | 530,316 | -0.14(-3.17%) |
Dec 20, 2019 | 4.220 | 4.430 | 4.200 | 4.410 | 1,296,000 | +0.19(+4.50%) |
Dec 19, 2019 | 4.000 | 4.220 | 3.980 | 4.220 | 644,986 | +0.23(+5.76%) |
Dec 18, 2019 | 3.970 | 4.120 | 3.930 | 3.990 | 761,698 | +0.07(+1.79%) |
Dec 17, 2019 | 3.890 | 3.980 | 3.810 | 3.920 | 546,942 | +0.06(+1.55%) |
Dec 16, 2019 | 3.820 | 3.930 | 3.750 | 3.860 | 660,682 | +0.05(+1.31%) |
Dec 13, 2019 | 4.060 | 4.070 | 3.800 | 3.810 | 1,040,200 | -0.29(-7.07%) |
Dec 12, 2019 | 4.010 | 4.240 | 4.010 | 4.100 | 525,672 | +0.11(+2.76%) |
Dec 11, 2019 | 3.960 | 4.010 | 3.860 | 3.990 | 1,337,637 | +0.07(+1.79%) |
Dec 10, 2019 | 3.980 | 4.000 | 3.880 | 3.920 | 474,433 | -0.06(-1.51%) |
Dec 09, 2019 | 4.050 | 4.120 | 3.980 | 3.980 | 352,022 | -0.09(-2.21%) |
Dec 06, 2019 | 4.110 | 4.170 | 4.045 | 4.070 | 1,572,000 | -0.01(-0.25%) |
Dec 05, 2019 | 4.170 | 4.200 | 4.020 | 4.080 | 227,601 | -0.07(-1.69%) |
Dec 04, 2019 | 4.090 | 4.210 | 4.090 | 4.150 | 330,222 | +0.06(+1.47%) |
Dec 03, 2019 | 4.010 | 4.130 | 3.965 | 4.090 | 434,421 | +0.03(+0.74%) |