Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.150 | 3.150 | 2.750 | 2.800 | 2,374,046 | -0.54(-16.17%) |
Feb 27, 2020 | 3.570 | 3.580 | 3.330 | 3.340 | 430,175 | -0.21(-5.92%) |
Feb 26, 2020 | 3.690 | 3.710 | 3.530 | 3.550 | 546,675 | -0.20(-5.33%) |
Feb 25, 2020 | 3.950 | 3.970 | 3.720 | 3.750 | 423,483 | -0.27(-6.72%) |
Feb 24, 2020 | 4.100 | 4.170 | 4.000 | 4.020 | 740,996 | +0.02(+0.50%) |
Feb 21, 2020 | 3.970 | 4.110 | 3.950 | 4.000 | 556,543 | +0.11(+2.83%) |
Feb 20, 2020 | 3.800 | 4.180 | 3.800 | 3.890 | 2,812,177 | +0.17(+4.57%) |
Feb 19, 2020 | 3.700 | 3.740 | 3.620 | 3.720 | 238,628 | +0.01(+0.27%) |
Feb 18, 2020 | 3.580 | 3.710 | 3.580 | 3.710 | 375,934 | +0.10(+2.77%) |
Feb 14, 2020 | 3.610 | 3.610 | 3.610 | 0 | +0.05(+1.40%) | |
Feb 13, 2020 | 3.510 | 3.620 | 3.450 | 3.560 | 164,403 | +0.03(+0.85%) |
Feb 12, 2020 | 3.390 | 3.550 | 3.330 | 3.530 | 469,611 | +0.13(+3.82%) |
Feb 11, 2020 | 3.520 | 3.560 | 3.390 | 3.400 | 550,625 | -0.13(-3.68%) |
Feb 10, 2020 | 3.520 | 3.550 | 3.500 | 3.530 | 274,694 | +0.00(+0.00%) |
Feb 07, 2020 | 3.640 | 3.650 | 3.520 | 3.530 | 210,131 | -0.12(-3.29%) |
Feb 06, 2020 | 3.700 | 3.700 | 3.600 | 3.650 | 270,980 | -0.04(-1.08%) |
Feb 05, 2020 | 3.750 | 3.750 | 3.660 | 3.690 | 317,617 | -0.07(-1.86%) |
Feb 04, 2020 | 3.940 | 3.940 | 3.680 | 3.760 | 607,329 | -0.19(-4.81%) |
Feb 03, 2020 | 3.950 | 3.980 | 3.910 | 3.950 | 194,023 | -0.03(-0.75%) |
Jan 31, 2020 | 4.030 | 4.060 | 3.940 | 3.980 | 473,772 | -0.04(-1.00%) |
Jan 30, 2020 | 3.780 | 4.040 | 3.770 | 4.020 | 1,003,759 | +0.23(+6.07%) |
Jan 29, 2020 | 3.820 | 3.860 | 3.720 | 3.790 | 246,820 | -0.05(-1.30%) |
Jan 28, 2020 | 3.840 | 3.880 | 3.830 | 3.840 | 231,690 | -0.04(-1.03%) |
Jan 27, 2020 | 3.870 | 3.930 | 3.840 | 3.880 | 441,447 | +0.03(+0.78%) |
Jan 24, 2020 | 3.770 | 3.860 | 3.720 | 3.850 | 213,244 | +0.08(+2.12%) |
Jan 23, 2020 | 3.720 | 3.780 | 3.720 | 3.770 | 219,069 | +0.04(+1.07%) |
Jan 22, 2020 | 3.810 | 3.830 | 3.730 | 3.730 | 221,523 | -0.08(-2.10%) |
Jan 21, 2020 | 3.790 | 3.840 | 3.780 | 3.810 | 287,640 | -0.02(-0.52%) |
Jan 20, 2020 | 3.900 | 3.900 | 3.710 | 3.830 | 327,553 | -0.06(-1.54%) |
Jan 17, 2020 | 3.860 | 3.940 | 3.820 | 3.890 | 569,752 | +0.04(+1.04%) |
Jan 16, 2020 | 3.940 | 3.970 | 3.840 | 3.850 | 661,239 | -0.10(-2.53%) |
Jan 15, 2020 | 3.950 | 3.970 | 3.890 | 3.950 | 512,187 | +0.02(+0.51%) |
Jan 14, 2020 | 3.800 | 3.960 | 3.800 | 3.930 | 2,519,952 | +0.10(+2.61%) |
Jan 13, 2020 | 3.800 | 3.830 | 3.790 | 3.830 | 292,321 | +0.02(+0.52%) |
Jan 10, 2020 | 3.810 | 3.910 | 3.790 | 3.810 | 1,789,657 | +0.00(+0.00%) |
Jan 09, 2020 | 3.740 | 3.820 | 3.690 | 3.810 | 989,278 | +0.05(+1.33%) |
Jan 08, 2020 | 3.840 | 3.850 | 3.730 | 3.760 | 594,702 | -0.08(-2.08%) |
Jan 07, 2020 | 3.770 | 3.860 | 3.680 | 3.840 | 955,834 | +0.06(+1.59%) |
Jan 06, 2020 | 4.000 | 4.040 | 3.760 | 3.780 | 466,578 | -0.13(-3.32%) |
Jan 03, 2020 | 4.000 | 4.000 | 3.850 | 3.910 | 487,906 | -0.05(-1.26%) |
Jan 02, 2020 | 4.060 | 4.150 | 3.950 | 3.960 | 398,793 | -0.09(-2.22%) |
Dec 31, 2019 | 4.050 | 4.050 | 4.050 | 0 | +0.05(+1.25%) | |
Dec 30, 2019 | 3.910 | 4.030 | 3.880 | 4.000 | 613,336 | +0.11(+2.83%) |
Dec 27, 2019 | 3.750 | 3.980 | 3.750 | 3.890 | 923,351 | +0.17(+4.57%) |
Dec 24, 2019 | 3.720 | 3.720 | 3.720 | 0 | +0.13(+3.62%) | |
Dec 23, 2019 | 3.470 | 3.610 | 3.400 | 3.590 | 346,518 | +0.14(+4.06%) |
Dec 20, 2019 | 3.550 | 3.550 | 3.400 | 3.450 | 2,076,910 | -0.08(-2.27%) |
Dec 19, 2019 | 3.650 | 3.670 | 3.510 | 3.530 | 1,142,898 | -0.01(-0.28%) |
Dec 18, 2019 | 3.620 | 3.650 | 3.520 | 3.540 | 315,938 | -0.10(-2.75%) |
Dec 17, 2019 | 3.640 | 3.690 | 3.610 | 3.640 | 552,957 | +0.00(+0.00%) |
Dec 16, 2019 | 3.600 | 3.710 | 3.560 | 3.640 | 1,166,347 | +0.15(+4.30%) |
Dec 13, 2019 | 3.390 | 3.640 | 3.360 | 3.490 | 1,058,700 | +0.15(+4.49%) |
Dec 12, 2019 | 3.300 | 3.420 | 3.300 | 3.340 | 675,366 | +0.14(+4.37%) |
Dec 11, 2019 | 3.090 | 3.220 | 3.090 | 3.200 | 502,355 | +0.11(+3.56%) |
Dec 10, 2019 | 3.090 | 3.120 | 3.050 | 3.090 | 344,704 | +0.01(+0.32%) |
Dec 09, 2019 | 3.100 | 3.100 | 3.030 | 3.080 | 174,574 | +0.06(+1.99%) |
Dec 06, 2019 | 3.050 | 3.080 | 3.000 | 3.020 | 292,833 | -0.06(-1.95%) |
Dec 05, 2019 | 3.010 | 3.120 | 3.000 | 3.080 | 275,722 | +0.05(+1.65%) |
Dec 04, 2019 | 3.010 | 3.080 | 2.910 | 3.030 | 363,906 | +0.03(+1.00%) |
Dec 03, 2019 | 3.000 | 3.020 | 2.940 | 3.000 | 334,751 | +0.10(+3.45%) |