Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.370 | 4.850 | 4.320 | 4.730 | 649,900 | +0.00(+0.00%) |
Feb 27, 2020 | 4.470 | 4.795 | 4.320 | 4.730 | 929,491 | -0.04(-0.84%) |
Feb 26, 2020 | 5.100 | 5.200 | 4.610 | 4.770 | 833,914 | -0.31(-6.10%) |
Feb 25, 2020 | 5.010 | 5.290 | 4.950 | 5.080 | 918,774 | +0.17(+3.36%) |
Feb 24, 2020 | 4.990 | 5.070 | 4.310 | 4.915 | 1,136,348 | -0.33(-6.38%) |
Feb 21, 2020 | 5.460 | 5.500 | 5.090 | 5.250 | 852,500 | -0.27(-4.89%) |
Feb 20, 2020 | 5.850 | 5.850 | 5.310 | 5.520 | 1,033,473 | -0.35(-5.96%) |
Feb 19, 2020 | 6.250 | 6.400 | 5.820 | 5.870 | 1,300,588 | -0.37(-5.93%) |
Feb 18, 2020 | 6.000 | 6.290 | 5.990 | 6.240 | 758,357 | +0.26(+4.35%) |
Feb 14, 2020 | 6.250 | 6.280 | 5.920 | 5.980 | 823,100 | -0.19(-3.08%) |
Feb 13, 2020 | 5.800 | 6.300 | 5.790 | 6.170 | 1,198,442 | +0.43(+7.49%) |
Feb 12, 2020 | 5.500 | 5.900 | 5.500 | 5.740 | 1,280,126 | +0.33(+6.10%) |
Feb 11, 2020 | 5.260 | 5.540 | 5.170 | 5.410 | 807,561 | +0.21(+4.04%) |
Feb 10, 2020 | 5.170 | 5.300 | 5.140 | 5.200 | 684,481 | +0.10(+1.96%) |
Feb 07, 2020 | 5.230 | 5.348 | 5.040 | 5.100 | 553,200 | -0.08(-1.54%) |
Feb 06, 2020 | 5.350 | 5.360 | 4.750 | 5.180 | 871,501 | -0.12(-2.26%) |
Feb 05, 2020 | 5.500 | 5.650 | 5.080 | 5.300 | 1,085,286 | -0.13(-2.39%) |
Feb 04, 2020 | 4.990 | 5.460 | 4.950 | 5.430 | 905,988 | +0.50(+10.14%) |
Feb 03, 2020 | 5.000 | 5.030 | 4.880 | 4.930 | 398,710 | +0.01(+0.20%) |
Jan 31, 2020 | 4.930 | 5.000 | 4.820 | 4.920 | 356,500 | +0.02(+0.41%) |
Jan 30, 2020 | 4.740 | 5.050 | 4.730 | 4.900 | 1,121,413 | +0.20(+4.26%) |
Jan 29, 2020 | 4.450 | 4.770 | 4.230 | 4.700 | 485,741 | +0.41(+9.56%) |
Jan 28, 2020 | 4.120 | 4.299 | 4.080 | 4.290 | 250,421 | +0.22(+5.41%) |
Jan 27, 2020 | 4.400 | 4.400 | 4.050 | 4.070 | 441,049 | -0.38(-8.54%) |
Jan 24, 2020 | 4.300 | 4.500 | 4.250 | 4.450 | 391,100 | +0.12(+2.77%) |
Jan 23, 2020 | 5.070 | 5.090 | 4.190 | 4.330 | 1,066,295 | -0.70(-13.92%) |
Jan 22, 2020 | 4.800 | 5.100 | 4.790 | 5.030 | 818,362 | +0.27(+5.67%) |
Jan 21, 2020 | 4.700 | 4.890 | 4.680 | 4.760 | 823,977 | +0.20(+4.39%) |
Jan 17, 2020 | 4.300 | 4.690 | 4.290 | 4.560 | 765,300 | +0.28(+6.54%) |
Jan 16, 2020 | 3.940 | 4.280 | 3.920 | 4.280 | 400,562 | +0.36(+9.18%) |
Jan 15, 2020 | 3.850 | 3.970 | 3.840 | 3.920 | 199,595 | +0.09(+2.35%) |
Jan 14, 2020 | 3.960 | 3.960 | 3.710 | 3.830 | 292,418 | -0.06(-1.54%) |
Jan 13, 2020 | 3.590 | 3.970 | 3.530 | 3.890 | 671,141 | +0.36(+10.20%) |
Jan 10, 2020 | 3.350 | 3.570 | 3.350 | 3.530 | 393,000 | +0.22(+6.65%) |
Jan 09, 2020 | 3.370 | 3.460 | 3.310 | 3.310 | 157,575 | -0.07(-2.07%) |
Jan 08, 2020 | 3.480 | 3.480 | 3.350 | 3.380 | 127,740 | -0.09(-2.59%) |
Jan 07, 2020 | 3.330 | 3.480 | 3.310 | 3.470 | 165,440 | +0.11(+3.27%) |
Jan 06, 2020 | 3.280 | 3.380 | 3.280 | 3.360 | 130,835 | +0.08(+2.44%) |
Jan 03, 2020 | 3.280 | 3.390 | 3.280 | 3.280 | 113,900 | -0.04(-1.20%) |
Jan 02, 2020 | 3.400 | 3.400 | 3.260 | 3.320 | 150,365 | -0.03(-0.90%) |
Dec 31, 2019 | 3.500 | 3.500 | 3.305 | 3.350 | 305,300 | -0.13(-3.74%) |
Dec 30, 2019 | 3.470 | 3.510 | 3.410 | 3.480 | 252,069 | +0.01(+0.29%) |
Dec 27, 2019 | 3.340 | 3.500 | 3.310 | 3.470 | 358,900 | +0.13(+3.89%) |
Dec 26, 2019 | 3.200 | 3.400 | 3.188 | 3.340 | 227,371 | +0.16(+5.03%) |
Dec 24, 2019 | 3.150 | 3.200 | 3.134 | 3.180 | 70,100 | +0.02(+0.63%) |
Dec 23, 2019 | 3.250 | 3.280 | 2.980 | 3.160 | 425,915 | -0.12(-3.66%) |
Dec 20, 2019 | 3.320 | 3.370 | 3.250 | 3.280 | 154,200 | -0.03(-0.91%) |
Dec 19, 2019 | 3.350 | 3.400 | 3.300 | 3.310 | 138,990 | -0.05(-1.49%) |
Dec 18, 2019 | 3.400 | 3.437 | 3.350 | 3.360 | 73,084 | -0.02(-0.59%) |
Dec 17, 2019 | 3.430 | 3.480 | 3.310 | 3.380 | 118,666 | -0.08(-2.31%) |
Dec 16, 2019 | 3.490 | 3.510 | 3.430 | 3.460 | 202,620 | +0.01(+0.29%) |
Dec 13, 2019 | 3.480 | 3.490 | 3.360 | 3.450 | 173,700 | -0.03(-0.86%) |
Dec 12, 2019 | 3.350 | 3.540 | 3.346 | 3.480 | 171,431 | +0.12(+3.57%) |
Dec 11, 2019 | 3.410 | 3.490 | 3.250 | 3.360 | 217,121 | -0.07(-2.04%) |
Dec 10, 2019 | 3.550 | 3.646 | 3.390 | 3.430 | 357,096 | -0.11(-3.11%) |
Dec 09, 2019 | 3.400 | 3.570 | 3.400 | 3.540 | 452,241 | +0.16(+4.73%) |
Dec 06, 2019 | 3.180 | 3.450 | 3.180 | 3.380 | 674,300 | +0.24(+7.64%) |
Dec 05, 2019 | 3.030 | 3.180 | 3.010 | 3.140 | 214,874 | +0.12(+3.97%) |
Dec 04, 2019 | 2.960 | 3.080 | 2.930 | 3.020 | 226,168 | +0.08(+2.72%) |
Dec 03, 2019 | 2.900 | 2.970 | 2.880 | 2.940 | 263,114 | +0.04(+1.38%) |