Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.010 | 3.280 | 3.010 | 3.270 | 2,125,360 | +0.08(+2.51%) |
Feb 27, 2020 | 3.130 | 3.250 | 3.000 | 3.190 | 1,523,456 | -0.03(-0.93%) |
Feb 26, 2020 | 3.450 | 3.550 | 3.210 | 3.220 | 2,372,255 | -0.26(-7.47%) |
Feb 25, 2020 | 3.590 | 3.620 | 3.410 | 3.480 | 2,251,406 | -0.12(-3.33%) |
Feb 24, 2020 | 3.550 | 3.670 | 3.420 | 3.600 | 2,493,102 | -0.16(-4.26%) |
Feb 21, 2020 | 4.050 | 4.090 | 3.700 | 3.760 | 5,104,559 | -0.55(-12.76%) |
Feb 20, 2020 | 4.200 | 4.340 | 4.150 | 4.310 | 1,502,865 | +0.11(+2.62%) |
Feb 19, 2020 | 4.110 | 4.280 | 4.100 | 4.200 | 1,448,629 | +0.15(+3.70%) |
Feb 18, 2020 | 4.080 | 4.090 | 3.950 | 4.050 | 911,029 | -0.08(-1.94%) |
Feb 14, 2020 | 4.130 | 4.130 | 4.130 | 0 | -0.10(-2.36%) | |
Feb 13, 2020 | 4.220 | 4.300 | 4.130 | 4.230 | 905,802 | -0.05(-1.17%) |
Feb 12, 2020 | 4.180 | 4.290 | 4.130 | 4.280 | 1,312,947 | +0.21(+5.16%) |
Feb 11, 2020 | 4.080 | 4.230 | 4.050 | 4.070 | 1,644,502 | +0.11(+2.78%) |
Feb 10, 2020 | 4.030 | 4.030 | 3.810 | 3.960 | 1,492,320 | -0.08(-1.98%) |
Feb 07, 2020 | 4.200 | 4.210 | 4.030 | 4.040 | 1,660,356 | -0.28(-6.48%) |
Feb 06, 2020 | 4.520 | 4.520 | 4.260 | 4.320 | 1,273,116 | -0.18(-4.00%) |
Feb 05, 2020 | 4.250 | 4.530 | 4.160 | 4.500 | 3,327,273 | +0.40(+9.76%) |
Feb 04, 2020 | 4.220 | 4.450 | 4.080 | 4.100 | 1,994,924 | +0.18(+4.59%) |
Feb 03, 2020 | 4.080 | 4.110 | 3.900 | 3.920 | 1,270,299 | -0.14(-3.45%) |
Jan 31, 2020 | 4.210 | 4.210 | 4.050 | 4.060 | 961,279 | -0.17(-4.02%) |
Jan 30, 2020 | 4.160 | 4.270 | 4.110 | 4.230 | 862,898 | +0.01(+0.24%) |
Jan 29, 2020 | 4.310 | 4.350 | 4.160 | 4.220 | 1,114,213 | -0.07(-1.63%) |
Jan 28, 2020 | 4.290 | 4.310 | 4.200 | 4.290 | 1,189,710 | +0.04(+0.94%) |
Jan 27, 2020 | 4.270 | 4.280 | 4.120 | 4.250 | 1,293,465 | -0.17(-3.85%) |
Jan 24, 2020 | 4.490 | 4.490 | 4.360 | 4.420 | 759,745 | -0.06(-1.34%) |
Jan 23, 2020 | 4.480 | 4.530 | 4.370 | 4.480 | 1,233,757 | -0.01(-0.22%) |
Jan 22, 2020 | 4.600 | 4.630 | 4.480 | 4.490 | 848,744 | -0.13(-2.81%) |
Jan 21, 2020 | 4.840 | 4.870 | 4.600 | 4.620 | 2,003,217 | -0.31(-6.29%) |
Jan 20, 2020 | 4.900 | 4.930 | 4.800 | 4.930 | 426,793 | +0.00(+0.00%) |
Jan 17, 2020 | 4.720 | 4.980 | 4.710 | 4.930 | 1,926,062 | +0.29(+6.25%) |
Jan 16, 2020 | 4.830 | 4.860 | 4.630 | 4.640 | 992,179 | -0.14(-2.93%) |
Jan 15, 2020 | 4.830 | 4.870 | 4.760 | 4.780 | 884,299 | -0.10(-2.05%) |
Jan 14, 2020 | 4.950 | 5.020 | 4.800 | 4.880 | 1,269,498 | -0.05(-1.01%) |
Jan 13, 2020 | 4.910 | 5.110 | 4.860 | 4.930 | 1,272,778 | +0.07(+1.44%) |
Jan 10, 2020 | 4.860 | 5.020 | 4.840 | 4.860 | 1,410,695 | -0.01(-0.21%) |
Jan 09, 2020 | 4.910 | 4.930 | 4.790 | 4.870 | 868,831 | -0.03(-0.61%) |
Jan 08, 2020 | 5.060 | 5.080 | 4.830 | 4.900 | 1,335,119 | -0.13(-2.58%) |
Jan 07, 2020 | 4.850 | 5.150 | 4.810 | 5.030 | 1,909,404 | +0.18(+3.71%) |
Jan 06, 2020 | 4.990 | 5.070 | 4.810 | 4.850 | 1,819,567 | -0.22(-4.34%) |
Jan 03, 2020 | 5.300 | 5.330 | 5.050 | 5.070 | 1,605,301 | -0.29(-5.41%) |
Jan 02, 2020 | 5.420 | 5.590 | 5.350 | 5.360 | 1,162,469 | -0.02(-0.37%) |
Dec 31, 2019 | 5.380 | 5.380 | 5.380 | 0 | -0.05(-0.92%) | |
Dec 30, 2019 | 5.400 | 5.460 | 5.330 | 5.430 | 768,712 | +0.06(+1.12%) |
Dec 27, 2019 | 5.380 | 5.490 | 5.330 | 5.370 | 745,434 | +0.01(+0.19%) |
Dec 24, 2019 | 5.360 | 5.360 | 5.360 | 0 | +0.08(+1.52%) | |
Dec 23, 2019 | 5.070 | 5.300 | 5.030 | 5.280 | 1,208,408 | +0.22(+4.35%) |
Dec 20, 2019 | 5.300 | 5.310 | 5.040 | 5.060 | 887,216 | -0.22(-4.17%) |
Dec 19, 2019 | 5.190 | 5.290 | 5.110 | 5.280 | 679,865 | +0.07(+1.34%) |
Dec 18, 2019 | 5.100 | 5.210 | 5.040 | 5.210 | 645,487 | +0.07(+1.36%) |
Dec 17, 2019 | 5.260 | 5.270 | 5.060 | 5.140 | 877,822 | -0.15(-2.84%) |
Dec 16, 2019 | 5.270 | 5.330 | 5.260 | 5.290 | 973,270 | +0.11(+2.12%) |
Dec 13, 2019 | 5.210 | 5.310 | 5.090 | 5.180 | 1,227,987 | -0.05(-0.96%) |
Dec 12, 2019 | 5.080 | 5.280 | 5.070 | 5.230 | 1,479,784 | +0.13(+2.55%) |
Dec 11, 2019 | 4.900 | 5.240 | 4.890 | 5.100 | 1,218,998 | +0.27(+5.59%) |
Dec 10, 2019 | 4.660 | 4.870 | 4.600 | 4.830 | 786,388 | +0.17(+3.65%) |
Dec 09, 2019 | 4.690 | 4.840 | 4.660 | 4.660 | 1,213,581 | -0.06(-1.27%) |
Dec 06, 2019 | 4.660 | 4.760 | 4.600 | 4.720 | 1,022,462 | +0.15(+3.28%) |
Dec 05, 2019 | 4.680 | 4.700 | 4.530 | 4.570 | 1,230,171 | -0.13(-2.77%) |
Dec 04, 2019 | 4.250 | 4.820 | 4.250 | 4.700 | 2,696,295 | +0.48(+11.37%) |
Dec 03, 2019 | 4.220 | 4.310 | 4.140 | 4.220 | 852,125 | -0.08(-1.86%) |