Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.449 | 4.552 | 3.035 | 4.552 | 30,373 | +1.05(+29.92%) |
Feb 27, 2020 | 3.504 | 3.587 | 3.504 | 3.504 | 23,690 | -0.03(-0.78%) |
Feb 26, 2020 | 3.532 | 3.587 | 3.504 | 3.532 | 6,574 | -0.06(-1.54%) |
Feb 25, 2020 | 3.725 | 3.725 | 3.585 | 3.587 | 9,992 | -0.14(-3.70%) |
Feb 24, 2020 | 3.725 | 3.725 | 3.504 | 3.725 | 6,323 | -0.19(-4.93%) |
Feb 21, 2020 | 4.083 | 4.115 | 3.835 | 3.918 | 5,219 | -0.19(-4.70%) |
Feb 20, 2020 | 3.642 | 4.111 | 3.642 | 4.111 | 26,905 | +0.47(+12.88%) |
Feb 19, 2020 | 3.559 | 3.725 | 3.559 | 3.642 | 4,256 | +0.00(+0.00%) |
Feb 18, 2020 | 3.559 | 3.780 | 3.514 | 3.642 | 9,765 | -0.06(-1.49%) |
Feb 14, 2020 | 3.863 | 3.863 | 3.697 | 3.697 | 4,711 | -0.19(-4.96%) |
Feb 13, 2020 | 4.083 | 4.083 | 3.863 | 3.890 | 5,231 | -0.18(-4.41%) |
Feb 12, 2020 | 4.139 | 4.166 | 3.918 | 4.070 | 7,728 | -0.15(-3.59%) |
Feb 11, 2020 | 3.614 | 4.221 | 3.587 | 4.221 | 13,555 | +0.56(+15.38%) |
Feb 10, 2020 | 3.807 | 3.807 | 3.532 | 3.658 | 7,613 | -0.12(-3.21%) |
Feb 07, 2020 | 3.945 | 4.001 | 3.752 | 3.780 | 8,662 | -0.17(-4.20%) |
Feb 06, 2020 | 3.725 | 4.056 | 3.725 | 3.945 | 14,274 | +0.25(+6.72%) |
Feb 05, 2020 | 3.614 | 3.725 | 3.614 | 3.697 | 3,949 | -0.03(-0.74%) |
Feb 04, 2020 | 3.725 | 3.821 | 3.642 | 3.725 | 8,194 | +0.03(+0.75%) |
Feb 03, 2020 | 3.449 | 3.780 | 3.394 | 3.697 | 19,908 | +0.22(+6.35%) |
Jan 31, 2020 | 3.394 | 3.587 | 3.394 | 3.476 | 2,935 | +0.03(+0.80%) |
Jan 30, 2020 | 3.697 | 3.697 | 3.417 | 3.449 | 28,887 | -0.25(-6.72%) |
Jan 29, 2020 | 3.780 | 3.835 | 3.697 | 3.697 | 9,505 | -0.08(-2.19%) |
Jan 28, 2020 | 3.669 | 4.001 | 3.669 | 3.780 | 13,855 | -0.06(-1.44%) |
Jan 27, 2020 | 4.139 | 4.139 | 3.807 | 3.835 | 14,608 | -0.39(-9.15%) |
Jan 24, 2020 | 4.249 | 4.358 | 3.945 | 4.221 | 19,572 | -0.14(-3.16%) |
Jan 23, 2020 | 4.552 | 4.580 | 4.194 | 4.359 | 26,926 | -0.22(-4.82%) |
Jan 22, 2020 | 4.635 | 4.771 | 4.580 | 4.580 | 6,674 | -0.06(-1.19%) |
Jan 21, 2020 | 4.801 | 4.801 | 4.635 | 4.635 | 7,333 | -0.25(-5.08%) |
Jan 17, 2020 | 4.608 | 4.883 | 4.580 | 4.883 | 9,641 | +0.25(+5.36%) |
Jan 16, 2020 | 4.635 | 4.690 | 4.608 | 4.635 | 15,401 | -0.06(-1.18%) |
Jan 15, 2020 | 4.552 | 4.745 | 4.552 | 4.690 | 9,633 | +0.14(+3.03%) |
Jan 14, 2020 | 4.635 | 4.828 | 4.552 | 4.552 | 15,392 | -0.08(-1.79%) |
Jan 13, 2020 | 4.580 | 4.883 | 4.580 | 4.635 | 29,852 | -0.06(-1.18%) |
Jan 10, 2020 | 4.608 | 4.690 | 4.552 | 4.690 | 14,207 | +0.08(+1.80%) |
Jan 09, 2020 | 4.746 | 4.773 | 4.608 | 4.608 | 15,264 | -0.14(-2.91%) |
Jan 08, 2020 | 4.828 | 4.852 | 4.690 | 4.746 | 7,820 | -0.08(-1.62%) |
Jan 07, 2020 | 4.856 | 4.856 | 4.691 | 4.824 | 6,012 | -0.03(-0.66%) |
Jan 06, 2020 | 4.801 | 4.911 | 4.801 | 4.856 | 5,251 | -0.06(-1.12%) |
Jan 03, 2020 | 4.773 | 4.966 | 4.773 | 4.911 | 6,306 | +0.07(+1.34%) |
Jan 02, 2020 | 4.883 | 4.966 | 4.746 | 4.846 | 27,633 | +0.18(+3.93%) |
Dec 31, 2019 | 4.828 | 4.911 | 4.663 | 4.663 | 36,824 | -0.25(-5.06%) |
Dec 30, 2019 | 4.690 | 4.911 | 4.663 | 4.911 | 36,822 | +0.14(+2.89%) |
Dec 27, 2019 | 4.690 | 4.911 | 4.690 | 4.773 | 26,603 | +0.03(+0.58%) |
Dec 26, 2019 | 4.911 | 5.187 | 4.635 | 4.746 | 72,882 | -0.25(-4.97%) |
Dec 24, 2019 | 4.966 | 4.994 | 4.801 | 4.994 | 11,127 | -0.03(-0.55%) |
Dec 23, 2019 | 4.828 | 5.021 | 4.773 | 5.021 | 16,998 | +0.14(+2.82%) |
Dec 20, 2019 | 4.801 | 4.883 | 4.759 | 4.883 | 7,575 | +0.00(+0.00%) |
Dec 19, 2019 | 4.856 | 4.883 | 4.718 | 4.883 | 7,745 | +0.00(+0.00%) |
Dec 18, 2019 | 4.690 | 4.883 | 4.690 | 4.883 | 7,511 | -0.03(-0.56%) |
Dec 17, 2019 | 4.773 | 4.911 | 4.663 | 4.911 | 17,431 | +0.03(+0.56%) |
Dec 16, 2019 | 4.828 | 4.939 | 4.801 | 4.883 | 24,151 | -0.14(-2.75%) |
Dec 13, 2019 | 4.883 | 5.049 | 4.753 | 5.021 | 31,134 | +0.14(+2.82%) |
Dec 12, 2019 | 4.939 | 5.021 | 4.718 | 4.883 | 58,288 | -0.22(-4.32%) |
Dec 11, 2019 | 5.242 | 5.242 | 4.883 | 5.104 | 39,509 | -0.14(-2.63%) |
Dec 10, 2019 | 5.242 | 5.242 | 5.021 | 5.242 | 48,968 | +0.00(+0.00%) |
Dec 09, 2019 | 4.939 | 5.297 | 4.911 | 5.242 | 71,010 | +0.36(+7.34%) |
Dec 06, 2019 | 4.718 | 4.966 | 4.663 | 4.883 | 48,821 | +0.17(+3.51%) |
Dec 05, 2019 | 4.828 | 4.939 | 4.580 | 4.718 | 43,943 | -0.17(-3.39%) |
Dec 04, 2019 | 4.856 | 4.966 | 4.746 | 4.883 | 39,926 | -0.03(-0.56%) |
Dec 03, 2019 | 4.966 | 5.021 | 4.828 | 4.911 | 46,074 | -0.30(-5.82%) |