Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.890 | 4.000 | 3.580 | 3.740 | 504,000 | -0.32(-7.88%) |
Feb 27, 2020 | 4.080 | 4.080 | 3.760 | 4.060 | 214,148 | -0.09(-2.17%) |
Feb 26, 2020 | 4.160 | 4.250 | 4.050 | 4.150 | 170,264 | -0.03(-0.72%) |
Feb 25, 2020 | 4.280 | 4.340 | 4.150 | 4.180 | 297,001 | -0.12(-2.79%) |
Feb 24, 2020 | 4.500 | 4.550 | 4.230 | 4.300 | 348,891 | -0.30(-6.52%) |
Feb 21, 2020 | 4.600 | 4.800 | 4.500 | 4.600 | 379,800 | -0.14(-2.95%) |
Feb 20, 2020 | 4.610 | 4.850 | 4.000 | 4.740 | 975,047 | -0.05(-1.04%) |
Feb 19, 2020 | 4.550 | 4.790 | 4.410 | 4.790 | 1,892,439 | +0.44(+10.11%) |
Feb 18, 2020 | 3.500 | 4.350 | 3.330 | 4.350 | 3,671,697 | +1.36(+45.48%) |
Feb 14, 2020 | 3.100 | 3.100 | 2.960 | 2.990 | 119,700 | -0.11(-3.55%) |
Feb 13, 2020 | 3.060 | 3.120 | 2.910 | 3.100 | 106,913 | +0.01(+0.32%) |
Feb 12, 2020 | 2.900 | 3.100 | 2.900 | 3.090 | 347,164 | +0.16(+5.46%) |
Feb 11, 2020 | 2.970 | 2.998 | 2.930 | 2.930 | 87,592 | -0.03(-1.01%) |
Feb 10, 2020 | 2.870 | 2.960 | 2.840 | 2.960 | 125,135 | +0.12(+4.23%) |
Feb 07, 2020 | 2.750 | 2.898 | 2.700 | 2.840 | 109,800 | +0.07(+2.53%) |
Feb 06, 2020 | 2.810 | 2.900 | 2.760 | 2.770 | 74,685 | -0.03(-1.07%) |
Feb 05, 2020 | 2.920 | 2.920 | 2.780 | 2.800 | 216,750 | -0.01(-0.36%) |
Feb 04, 2020 | 2.850 | 2.980 | 2.767 | 2.810 | 162,348 | +0.04(+1.44%) |
Feb 03, 2020 | 2.710 | 2.840 | 2.690 | 2.770 | 198,314 | +0.09(+3.36%) |
Jan 31, 2020 | 2.690 | 2.750 | 2.670 | 2.680 | 71,000 | -0.02(-0.74%) |
Jan 30, 2020 | 2.810 | 2.860 | 2.690 | 2.700 | 90,815 | -0.04(-1.46%) |
Jan 29, 2020 | 2.740 | 2.800 | 2.720 | 2.740 | 75,823 | -0.02(-0.72%) |
Jan 28, 2020 | 2.750 | 2.820 | 2.700 | 2.760 | 112,067 | +0.02(+0.73%) |
Jan 27, 2020 | 2.880 | 2.880 | 2.690 | 2.740 | 221,954 | -0.10(-3.52%) |
Jan 24, 2020 | 3.000 | 3.040 | 2.750 | 2.840 | 273,700 | -0.18(-5.96%) |
Jan 23, 2020 | 2.980 | 3.030 | 2.920 | 3.020 | 86,206 | +0.02(+0.67%) |
Jan 22, 2020 | 2.960 | 3.070 | 2.960 | 3.000 | 193,346 | +0.04(+1.35%) |
Jan 21, 2020 | 3.150 | 3.150 | 2.820 | 2.960 | 468,806 | -0.18(-5.73%) |
Jan 17, 2020 | 3.300 | 3.350 | 3.070 | 3.140 | 258,800 | -0.16(-4.85%) |
Jan 16, 2020 | 3.370 | 3.460 | 3.300 | 3.300 | 129,977 | -0.03(-0.90%) |
Jan 15, 2020 | 3.400 | 3.530 | 3.290 | 3.330 | 170,361 | -0.07(-2.06%) |
Jan 14, 2020 | 3.400 | 3.500 | 3.210 | 3.400 | 150,954 | -0.02(-0.58%) |
Jan 13, 2020 | 3.410 | 3.490 | 3.340 | 3.420 | 143,832 | -0.01(-0.29%) |
Jan 10, 2020 | 3.460 | 3.476 | 3.280 | 3.430 | 192,500 | +0.00(+0.00%) |
Jan 09, 2020 | 3.430 | 3.530 | 3.280 | 3.430 | 459,290 | +0.01(+0.29%) |
Jan 08, 2020 | 3.260 | 3.450 | 3.100 | 3.420 | 475,358 | +0.10(+3.01%) |
Jan 07, 2020 | 2.780 | 3.360 | 2.780 | 3.320 | 901,735 | +0.54(+19.42%) |
Jan 06, 2020 | 2.720 | 2.810 | 2.650 | 2.780 | 191,076 | +0.02(+0.72%) |
Jan 03, 2020 | 2.630 | 2.770 | 2.552 | 2.760 | 157,600 | +0.07(+2.60%) |
Jan 02, 2020 | 2.520 | 2.690 | 2.510 | 2.690 | 258,016 | +0.24(+9.80%) |
Dec 31, 2019 | 2.620 | 2.720 | 2.450 | 2.450 | 498,700 | -0.16(-6.13%) |
Dec 30, 2019 | 2.650 | 2.770 | 2.590 | 2.610 | 1,137,407 | -0.06(-2.25%) |
Dec 27, 2019 | 2.660 | 2.730 | 2.640 | 2.670 | 196,300 | -0.01(-0.37%) |
Dec 26, 2019 | 2.650 | 2.740 | 2.650 | 2.680 | 152,815 | -0.01(-0.37%) |
Dec 24, 2019 | 2.670 | 2.720 | 2.630 | 2.690 | 193,500 | -0.01(-0.37%) |
Dec 23, 2019 | 2.750 | 2.780 | 2.680 | 2.700 | 309,584 | -0.02(-0.74%) |
Dec 20, 2019 | 2.750 | 2.780 | 2.660 | 2.720 | 496,000 | +0.03(+1.12%) |
Dec 19, 2019 | 2.650 | 2.780 | 2.610 | 2.690 | 261,542 | +0.06(+2.28%) |
Dec 18, 2019 | 2.640 | 2.700 | 2.610 | 2.630 | 242,250 | -0.01(-0.38%) |
Dec 17, 2019 | 2.710 | 2.730 | 2.630 | 2.640 | 225,568 | -0.09(-3.30%) |
Dec 16, 2019 | 2.750 | 2.750 | 2.680 | 2.730 | 270,088 | +0.01(+0.37%) |
Dec 13, 2019 | 2.810 | 2.810 | 2.700 | 2.720 | 283,400 | +0.00(+0.00%) |
Dec 12, 2019 | 2.710 | 2.836 | 2.670 | 2.720 | 316,035 | -0.11(-3.89%) |
Dec 11, 2019 | 2.810 | 2.870 | 2.800 | 2.830 | 157,404 | -0.01(-0.35%) |
Dec 10, 2019 | 2.890 | 2.890 | 2.800 | 2.840 | 159,636 | -0.01(-0.35%) |
Dec 09, 2019 | 2.940 | 2.950 | 2.850 | 2.850 | 139,099 | -0.10(-3.39%) |
Dec 06, 2019 | 2.940 | 2.950 | 2.910 | 2.950 | 137,400 | +0.01(+0.34%) |
Dec 05, 2019 | 2.980 | 3.020 | 2.900 | 2.940 | 971,510 | -0.09(-2.97%) |
Dec 04, 2019 | 2.970 | 3.030 | 2.900 | 3.030 | 190,322 | +0.04(+1.34%) |
Dec 03, 2019 | 3.100 | 3.100 | 2.910 | 2.990 | 250,347 | -0.09(-2.92%) |