Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.160 | 5.300 | 4.850 | 5.210 | 3,059,800 | -0.14(-2.62%) |
Feb 27, 2020 | 5.600 | 5.690 | 5.280 | 5.350 | 3,168,499 | -0.38(-6.63%) |
Feb 26, 2020 | 5.600 | 5.780 | 5.530 | 5.730 | 2,019,123 | +0.23(+4.09%) |
Feb 25, 2020 | 5.550 | 5.710 | 5.480 | 5.505 | 1,762,202 | -0.00(-0.09%) |
Feb 24, 2020 | 5.560 | 5.730 | 5.050 | 5.510 | 3,893,807 | -0.38(-6.45%) |
Feb 21, 2020 | 6.490 | 6.550 | 5.840 | 5.890 | 5,525,800 | -0.48(-7.54%) |
Feb 20, 2020 | 5.830 | 6.380 | 5.790 | 6.370 | 3,748,454 | +0.53(+9.08%) |
Feb 19, 2020 | 5.600 | 5.840 | 5.590 | 5.840 | 3,210,609 | +0.24(+4.29%) |
Feb 18, 2020 | 5.430 | 5.710 | 5.350 | 5.600 | 2,674,825 | +0.18(+3.32%) |
Feb 14, 2020 | 5.740 | 5.745 | 5.350 | 5.420 | 2,021,500 | -0.32(-5.57%) |
Feb 13, 2020 | 5.710 | 5.840 | 5.600 | 5.740 | 990,105 | +0.01(+0.17%) |
Feb 12, 2020 | 5.900 | 6.020 | 5.660 | 5.730 | 2,787,625 | -0.04(-0.69%) |
Feb 11, 2020 | 5.500 | 5.820 | 5.490 | 5.770 | 1,895,887 | +0.31(+5.68%) |
Feb 10, 2020 | 5.300 | 5.500 | 5.290 | 5.460 | 969,179 | +0.12(+2.25%) |
Feb 07, 2020 | 5.350 | 5.460 | 5.250 | 5.340 | 1,316,800 | -0.04(-0.74%) |
Feb 06, 2020 | 5.000 | 5.430 | 5.000 | 5.380 | 1,496,614 | +0.36(+7.17%) |
Feb 05, 2020 | 4.710 | 5.040 | 4.520 | 5.020 | 1,663,914 | +0.40(+8.66%) |
Feb 04, 2020 | 4.400 | 4.740 | 4.310 | 4.620 | 1,119,184 | +0.34(+7.94%) |
Feb 03, 2020 | 4.110 | 4.590 | 4.040 | 4.280 | 694,857 | +0.16(+3.88%) |
Jan 31, 2020 | 4.200 | 4.280 | 3.975 | 4.120 | 1,253,100 | -0.09(-2.14%) |
Jan 30, 2020 | 4.300 | 4.405 | 4.210 | 4.210 | 714,304 | -0.17(-3.88%) |
Jan 29, 2020 | 4.380 | 4.465 | 4.320 | 4.380 | 202,697 | -0.01(-0.23%) |
Jan 28, 2020 | 4.330 | 4.450 | 4.270 | 4.390 | 440,198 | -0.02(-0.45%) |
Jan 27, 2020 | 4.420 | 4.670 | 4.330 | 4.410 | 1,055,157 | -0.22(-4.75%) |
Jan 24, 2020 | 4.530 | 4.820 | 4.520 | 4.630 | 931,200 | +0.06(+1.31%) |
Jan 23, 2020 | 4.530 | 4.600 | 4.350 | 4.570 | 789,140 | -0.09(-1.93%) |
Jan 22, 2020 | 4.180 | 4.860 | 4.150 | 4.660 | 2,434,553 | +0.39(+9.13%) |
Jan 21, 2020 | 4.060 | 4.342 | 4.030 | 4.270 | 1,210,250 | +0.10(+2.40%) |
Jan 17, 2020 | 4.200 | 4.200 | 4.100 | 4.170 | 642,300 | +0.00(+0.00%) |
Jan 16, 2020 | 4.060 | 4.200 | 3.990 | 4.170 | 447,136 | +0.09(+2.21%) |
Jan 15, 2020 | 3.990 | 4.100 | 3.940 | 4.080 | 676,589 | +0.04(+0.99%) |
Jan 14, 2020 | 4.150 | 4.190 | 4.010 | 4.040 | 777,834 | -0.15(-3.58%) |
Jan 13, 2020 | 4.130 | 4.200 | 4.030 | 4.190 | 991,655 | +0.11(+2.70%) |
Jan 10, 2020 | 4.140 | 4.200 | 3.980 | 4.080 | 694,800 | -0.06(-1.45%) |
Jan 09, 2020 | 3.960 | 4.140 | 3.960 | 4.140 | 943,825 | +0.20(+5.08%) |
Jan 08, 2020 | 3.920 | 4.000 | 3.730 | 3.940 | 1,065,314 | +0.00(+0.00%) |
Jan 07, 2020 | 3.920 | 4.040 | 3.890 | 3.940 | 851,550 | +0.05(+1.29%) |
Jan 06, 2020 | 3.800 | 3.930 | 3.750 | 3.890 | 751,088 | +0.08(+2.10%) |
Jan 03, 2020 | 3.580 | 3.880 | 3.500 | 3.810 | 845,700 | +0.18(+4.96%) |
Jan 02, 2020 | 3.430 | 3.630 | 3.430 | 3.630 | 823,029 | +0.22(+6.45%) |
Dec 31, 2019 | 3.420 | 3.480 | 3.370 | 3.410 | 673,700 | +0.04(+1.19%) |
Dec 30, 2019 | 3.350 | 3.500 | 3.320 | 3.370 | 860,422 | -0.02(-0.59%) |
Dec 27, 2019 | 3.340 | 3.460 | 3.280 | 3.390 | 564,500 | +0.00(+0.00%) |
Dec 26, 2019 | 3.170 | 3.530 | 3.170 | 3.390 | 2,138,523 | +0.17(+5.28%) |
Dec 24, 2019 | 3.100 | 3.240 | 3.085 | 3.220 | 564,300 | +0.12(+3.87%) |
Dec 23, 2019 | 3.190 | 3.250 | 2.910 | 3.100 | 1,984,706 | -0.14(-4.32%) |
Dec 20, 2019 | 3.200 | 3.260 | 3.140 | 3.240 | 1,603,400 | +0.07(+2.21%) |
Dec 19, 2019 | 3.320 | 3.320 | 3.020 | 3.170 | 1,940,435 | -0.16(-4.80%) |
Dec 18, 2019 | 3.000 | 3.370 | 3.000 | 3.330 | 1,456,939 | +0.30(+9.90%) |
Dec 17, 2019 | 3.000 | 3.080 | 2.910 | 3.030 | 1,141,344 | +0.01(+0.33%) |
Dec 16, 2019 | 2.970 | 3.090 | 2.930 | 3.020 | 981,336 | +0.02(+0.67%) |
Dec 13, 2019 | 2.900 | 3.000 | 2.860 | 3.000 | 961,900 | +0.15(+5.26%) |
Dec 12, 2019 | 2.830 | 2.900 | 2.780 | 2.850 | 729,530 | -0.01(-0.35%) |
Dec 11, 2019 | 2.820 | 3.000 | 2.820 | 2.860 | 869,000 | -0.12(-4.03%) |
Dec 10, 2019 | 2.780 | 2.980 | 2.560 | 2.980 | 2,555,466 | +0.13(+4.56%) |
Dec 09, 2019 | 2.670 | 2.910 | 2.670 | 2.850 | 1,396,494 | +0.10(+3.64%) |
Dec 06, 2019 | 2.720 | 2.810 | 2.620 | 2.750 | 2,174,000 | -0.08(-2.83%) |
Dec 05, 2019 | 2.630 | 2.910 | 2.560 | 2.830 | 2,587,921 | +0.10(+3.66%) |
Dec 04, 2019 | 2.760 | 2.810 | 2.700 | 2.730 | 1,694,403 | -0.06(-2.15%) |
Dec 03, 2019 | 2.930 | 2.930 | 2.720 | 2.790 | 2,894,707 | -0.19(-6.38%) |