Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.720 | 3.840 | 3.250 | 3.500 | 2,343,200 | +0.51(+17.06%) |
Feb 27, 2020 | 3.010 | 3.250 | 2.840 | 2.990 | 1,284,880 | -0.13(-4.17%) |
Feb 26, 2020 | 3.190 | 3.290 | 3.015 | 3.120 | 711,608 | -0.09(-2.80%) |
Feb 25, 2020 | 3.530 | 3.603 | 3.090 | 3.210 | 658,704 | -0.33(-9.32%) |
Feb 24, 2020 | 3.520 | 3.620 | 3.320 | 3.540 | 458,999 | -0.14(-3.80%) |
Feb 21, 2020 | 3.740 | 3.740 | 3.520 | 3.680 | 357,400 | -0.06(-1.60%) |
Feb 20, 2020 | 3.760 | 3.890 | 3.640 | 3.740 | 335,331 | -0.01(-0.27%) |
Feb 19, 2020 | 3.920 | 4.000 | 3.700 | 3.750 | 607,677 | -0.16(-4.09%) |
Feb 18, 2020 | 3.920 | 4.040 | 3.820 | 3.910 | 292,193 | +0.01(+0.26%) |
Feb 14, 2020 | 4.050 | 4.050 | 3.880 | 3.900 | 215,900 | -0.14(-3.47%) |
Feb 13, 2020 | 4.070 | 4.160 | 3.970 | 4.040 | 145,915 | -0.05(-1.34%) |
Feb 12, 2020 | 3.950 | 4.150 | 3.950 | 4.095 | 306,374 | +0.19(+5.00%) |
Feb 11, 2020 | 3.800 | 3.980 | 3.750 | 3.900 | 386,688 | +0.12(+3.17%) |
Feb 10, 2020 | 3.820 | 3.870 | 3.730 | 3.780 | 213,198 | -0.09(-2.33%) |
Feb 07, 2020 | 4.140 | 4.140 | 3.750 | 3.870 | 208,700 | -0.26(-6.30%) |
Feb 06, 2020 | 4.200 | 4.460 | 4.050 | 4.130 | 528,918 | -0.02(-0.48%) |
Feb 05, 2020 | 3.960 | 4.260 | 3.950 | 4.150 | 473,528 | +0.17(+4.14%) |
Feb 04, 2020 | 3.840 | 4.000 | 3.830 | 3.985 | 246,646 | +0.07(+1.92%) |
Feb 03, 2020 | 3.850 | 4.080 | 3.730 | 3.910 | 430,076 | -0.04(-1.01%) |
Jan 31, 2020 | 4.140 | 4.140 | 3.870 | 3.950 | 376,600 | -0.21(-5.05%) |
Jan 30, 2020 | 4.250 | 4.250 | 4.025 | 4.160 | 372,691 | -0.12(-2.80%) |
Jan 29, 2020 | 4.460 | 4.530 | 4.190 | 4.280 | 541,525 | -0.20(-4.46%) |
Jan 28, 2020 | 4.610 | 4.720 | 4.360 | 4.480 | 495,114 | -0.13(-2.82%) |
Jan 27, 2020 | 4.720 | 4.800 | 4.570 | 4.610 | 516,317 | -0.29(-5.92%) |
Jan 24, 2020 | 5.200 | 5.250 | 4.710 | 4.900 | 710,800 | -0.29(-5.59%) |
Jan 23, 2020 | 5.420 | 5.420 | 5.170 | 5.190 | 334,561 | -0.23(-4.24%) |
Jan 22, 2020 | 5.230 | 5.510 | 5.170 | 5.420 | 843,478 | +0.22(+4.23%) |
Jan 21, 2020 | 5.180 | 5.230 | 5.100 | 5.200 | 387,098 | +0.02(+0.39%) |
Jan 17, 2020 | 5.290 | 5.380 | 5.130 | 5.180 | 438,300 | -0.07(-1.33%) |
Jan 16, 2020 | 5.170 | 5.350 | 5.070 | 5.250 | 868,604 | +0.13(+2.54%) |
Jan 15, 2020 | 5.140 | 5.260 | 4.980 | 5.120 | 749,452 | -0.01(-0.19%) |
Jan 14, 2020 | 5.030 | 5.190 | 5.020 | 5.130 | 329,188 | +0.09(+1.79%) |
Jan 13, 2020 | 5.030 | 5.140 | 4.890 | 5.040 | 273,400 | +0.04(+0.80%) |
Jan 10, 2020 | 5.220 | 5.300 | 4.960 | 5.000 | 363,100 | -0.22(-4.21%) |
Jan 09, 2020 | 5.150 | 5.310 | 5.060 | 5.220 | 400,672 | +0.09(+1.75%) |
Jan 08, 2020 | 4.960 | 5.220 | 4.910 | 5.130 | 486,204 | +0.16(+3.22%) |
Jan 07, 2020 | 4.950 | 5.060 | 4.900 | 4.970 | 320,183 | +0.02(+0.40%) |
Jan 06, 2020 | 4.900 | 5.000 | 4.790 | 4.950 | 466,626 | +0.05(+1.02%) |
Jan 03, 2020 | 4.760 | 5.000 | 4.760 | 4.900 | 383,700 | +0.03(+0.62%) |
Jan 02, 2020 | 4.960 | 4.960 | 4.560 | 4.870 | 774,540 | -0.07(-1.42%) |
Dec 31, 2019 | 4.900 | 5.040 | 4.850 | 4.940 | 1,109,500 | +0.05(+1.02%) |
Dec 30, 2019 | 4.920 | 5.010 | 4.760 | 4.890 | 534,689 | -0.05(-1.01%) |
Dec 27, 2019 | 5.100 | 5.100 | 4.890 | 4.940 | 657,500 | -0.05(-1.00%) |
Dec 26, 2019 | 5.100 | 5.240 | 4.950 | 4.990 | 727,009 | -0.13(-2.54%) |
Dec 24, 2019 | 5.150 | 5.175 | 5.020 | 5.120 | 475,100 | +0.04(+0.79%) |
Dec 23, 2019 | 5.280 | 5.280 | 4.950 | 5.080 | 998,903 | -0.19(-3.61%) |
Dec 20, 2019 | 4.990 | 5.350 | 4.752 | 5.270 | 1,815,100 | +0.29(+5.82%) |
Dec 19, 2019 | 5.190 | 5.290 | 4.890 | 4.980 | 926,511 | -0.21(-4.05%) |
Dec 18, 2019 | 4.910 | 5.450 | 4.760 | 5.190 | 1,203,571 | +0.29(+5.92%) |
Dec 17, 2019 | 5.000 | 5.150 | 4.750 | 4.900 | 1,244,903 | +0.22(+4.59%) |
Dec 16, 2019 | 4.730 | 4.860 | 4.450 | 4.685 | 963,047 | +0.04(+0.97%) |
Dec 13, 2019 | 5.170 | 5.250 | 4.590 | 4.640 | 1,153,600 | -0.41(-8.12%) |
Dec 12, 2019 | 4.720 | 5.160 | 4.640 | 5.050 | 1,650,271 | +0.32(+6.77%) |
Dec 11, 2019 | 4.710 | 4.940 | 4.650 | 4.730 | 865,002 | +0.02(+0.42%) |
Dec 10, 2019 | 4.890 | 4.890 | 4.450 | 4.710 | 836,669 | -0.16(-3.29%) |
Dec 09, 2019 | 4.270 | 4.890 | 4.150 | 4.870 | 1,040,531 | +0.64(+15.13%) |
Dec 06, 2019 | 4.030 | 4.260 | 3.960 | 4.230 | 964,900 | +0.26(+6.55%) |
Dec 05, 2019 | 3.920 | 4.080 | 3.920 | 3.970 | 455,184 | +0.01(+0.25%) |
Dec 04, 2019 | 3.990 | 4.022 | 3.890 | 3.960 | 2,908,995 | +0.00(+0.00%) |
Dec 03, 2019 | 4.100 | 4.140 | 3.950 | 3.960 | 865,787 | -0.16(-3.88%) |