Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.539 | 3.548 | 3.504 | 3.504 | 48,760 | -0.01(-0.25%) |
Feb 27, 2020 | 3.548 | 3.548 | 3.513 | 3.513 | 77,095 | -0.03(-0.98%) |
Feb 26, 2020 | 3.556 | 3.559 | 3.548 | 3.548 | 30,214 | -0.01(-0.24%) |
Feb 25, 2020 | 3.556 | 3.565 | 3.548 | 3.556 | 18,730 | -0.01(-0.24%) |
Feb 24, 2020 | 3.574 | 3.574 | 3.556 | 3.565 | 29,867 | -0.02(-0.49%) |
Feb 21, 2020 | 3.591 | 3.591 | 3.583 | 3.583 | 2,760 | +0.00(+0.00%) |
Feb 20, 2020 | 3.580 | 3.591 | 3.580 | 3.583 | 1,543 | +0.02(+0.49%) |
Feb 19, 2020 | 3.574 | 3.591 | 3.565 | 3.565 | 5,487 | -0.03(-0.73%) |
Feb 18, 2020 | 3.617 | 3.617 | 3.565 | 3.591 | 28,128 | -0.01(-0.24%) |
Feb 14, 2020 | 3.609 | 3.610 | 3.583 | 3.600 | 5,520 | +0.01(+0.17%) |
Feb 13, 2020 | 3.600 | 3.609 | 3.591 | 3.594 | 9,562 | -0.01(-0.41%) |
Feb 12, 2020 | 3.600 | 3.617 | 3.600 | 3.609 | 9,455 | -0.01(-0.24%) |
Feb 11, 2020 | 3.600 | 3.617 | 3.591 | 3.617 | 4,283 | +0.02(+0.48%) |
Feb 10, 2020 | 3.591 | 3.609 | 3.584 | 3.600 | 12,335 | +0.01(+0.36%) |
Feb 07, 2020 | 3.600 | 3.609 | 3.587 | 3.587 | 10,465 | -0.00(-0.12%) |
Feb 06, 2020 | 3.609 | 3.617 | 3.583 | 3.591 | 26,123 | +0.02(+0.49%) |
Feb 05, 2020 | 3.591 | 3.609 | 3.574 | 3.574 | 11,128 | -0.01(-0.24%) |
Feb 04, 2020 | 3.565 | 3.609 | 3.565 | 3.583 | 11,254 | +0.02(+0.49%) |
Feb 03, 2020 | 3.565 | 3.609 | 3.565 | 3.565 | 9,683 | +0.00(+0.00%) |
Jan 31, 2020 | 3.583 | 3.609 | 3.565 | 3.565 | 14,720 | +0.00(+0.12%) |
Jan 30, 2020 | 3.578 | 3.587 | 3.561 | 3.561 | 25,060 | -0.02(-0.48%) |
Jan 29, 2020 | 3.587 | 3.595 | 3.578 | 3.578 | 21,269 | -0.01(-0.24%) |
Jan 28, 2020 | 3.587 | 3.621 | 3.582 | 3.587 | 40,166 | +0.02(+0.48%) |
Jan 27, 2020 | 3.578 | 3.610 | 3.569 | 3.569 | 29,548 | -0.01(-0.24%) |
Jan 24, 2020 | 3.613 | 3.621 | 3.578 | 3.578 | 30,893 | -0.02(-0.48%) |
Jan 23, 2020 | 3.604 | 3.639 | 3.595 | 3.595 | 7,495 | -0.03(-0.72%) |
Jan 22, 2020 | 3.647 | 3.647 | 3.595 | 3.621 | 17,908 | -0.03(-0.71%) |
Jan 21, 2020 | 3.613 | 3.647 | 3.587 | 3.647 | 6,709 | +0.04(+0.99%) |
Jan 17, 2020 | 3.613 | 3.613 | 3.596 | 3.611 | 4,396 | +0.01(+0.20%) |
Jan 16, 2020 | 3.587 | 3.613 | 3.587 | 3.604 | 32,173 | +0.03(+0.97%) |
Jan 15, 2020 | 3.613 | 3.613 | 3.569 | 3.569 | 20,640 | -0.04(-1.20%) |
Jan 14, 2020 | 3.613 | 3.630 | 3.613 | 3.613 | 12,806 | +0.00(+0.00%) |
Jan 13, 2020 | 3.647 | 3.699 | 3.604 | 3.613 | 15,809 | -0.02(-0.48%) |
Jan 10, 2020 | 3.613 | 3.647 | 3.604 | 3.630 | 21,636 | +0.02(+0.48%) |
Jan 09, 2020 | 3.621 | 3.630 | 3.604 | 3.613 | 6,054 | -0.01(-0.24%) |
Jan 08, 2020 | 3.621 | 3.647 | 3.587 | 3.621 | 12,172 | -0.03(-0.71%) |
Jan 07, 2020 | 3.630 | 3.664 | 3.630 | 3.647 | 3,103 | +0.03(+0.96%) |
Jan 06, 2020 | 3.665 | 3.665 | 3.613 | 3.613 | 4,981 | +0.03(+0.72%) |
Jan 03, 2020 | 3.665 | 3.673 | 3.587 | 3.587 | 17,587 | -0.08(-2.12%) |
Jan 02, 2020 | 3.630 | 3.682 | 3.630 | 3.665 | 25,902 | +0.03(+0.95%) |
Dec 31, 2019 | 3.665 | 3.678 | 3.630 | 3.630 | 10,644 | -0.02(-0.47%) |
Dec 30, 2019 | 3.665 | 3.665 | 3.621 | 3.647 | 8,551 | -0.02(-0.47%) |
Dec 27, 2019 | 3.665 | 3.682 | 3.665 | 3.665 | 13,074 | -0.04(-1.17%) |
Dec 26, 2019 | 3.665 | 3.708 | 3.656 | 3.708 | 3,803 | +0.04(+1.18%) |
Dec 24, 2019 | 3.665 | 3.665 | 3.656 | 3.665 | 578 | -0.00(-0.12%) |
Dec 23, 2019 | 3.699 | 3.699 | 3.659 | 3.669 | 3,640 | -0.04(-1.05%) |
Dec 20, 2019 | 3.682 | 3.708 | 3.552 | 3.708 | 24,066 | +0.03(+0.70%) |
Dec 19, 2019 | 3.665 | 3.682 | 3.639 | 3.682 | 16,369 | -0.03(-0.93%) |
Dec 18, 2019 | 3.630 | 3.716 | 3.630 | 3.716 | 4,931 | +0.07(+1.90%) |
Dec 17, 2019 | 3.665 | 3.665 | 3.621 | 3.647 | 9,296 | -0.02(-0.47%) |
Dec 16, 2019 | 3.647 | 3.673 | 3.630 | 3.665 | 11,519 | -0.01(-0.24%) |
Dec 13, 2019 | 3.630 | 3.673 | 3.621 | 3.673 | 22,793 | +0.05(+1.25%) |
Dec 12, 2019 | 3.604 | 3.630 | 3.587 | 3.628 | 41,115 | +0.02(+0.66%) |
Dec 11, 2019 | 3.595 | 3.613 | 3.595 | 3.604 | 6,628 | +0.01(+0.15%) |
Dec 10, 2019 | 3.604 | 3.604 | 3.595 | 3.599 | 7,483 | +0.01(+0.33%) |
Dec 09, 2019 | 3.613 | 3.621 | 3.587 | 3.587 | 7,834 | +0.00(+0.00%) |
Dec 06, 2019 | 3.595 | 3.630 | 3.587 | 3.587 | 9,024 | -0.03(-0.72%) |
Dec 05, 2019 | 3.639 | 3.639 | 3.613 | 3.613 | 4,524 | +0.01(+0.24%) |
Dec 04, 2019 | 3.595 | 3.647 | 3.587 | 3.604 | 8,009 | +0.01(+0.24%) |
Dec 03, 2019 | 3.587 | 3.621 | 3.569 | 3.595 | 6,547 | -0.03(-0.72%) |