Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.550 | 4.649 | 3.680 | 3.990 | 870,100 | -0.11(-2.68%) |
Feb 27, 2020 | 3.930 | 4.950 | 3.560 | 4.100 | 2,470,750 | +0.48(+13.26%) |
Feb 26, 2020 | 3.520 | 3.840 | 3.450 | 3.620 | 381,553 | +0.07(+1.97%) |
Feb 25, 2020 | 3.870 | 3.890 | 3.450 | 3.550 | 266,779 | -0.24(-6.33%) |
Feb 24, 2020 | 3.540 | 3.830 | 3.470 | 3.790 | 500,451 | +0.23(+6.46%) |
Feb 21, 2020 | 3.540 | 3.560 | 3.420 | 3.560 | 93,000 | +0.04(+1.14%) |
Feb 20, 2020 | 3.600 | 3.680 | 3.410 | 3.520 | 253,718 | -0.07(-1.95%) |
Feb 19, 2020 | 3.380 | 4.370 | 3.350 | 3.590 | 1,212,110 | +0.22(+6.53%) |
Feb 18, 2020 | 3.490 | 3.540 | 3.350 | 3.370 | 89,457 | -0.11(-3.16%) |
Feb 14, 2020 | 3.550 | 3.600 | 3.420 | 3.480 | 175,900 | -0.07(-1.97%) |
Feb 13, 2020 | 3.410 | 3.650 | 3.310 | 3.550 | 378,049 | +0.13(+3.80%) |
Feb 12, 2020 | 3.540 | 3.550 | 3.400 | 3.420 | 145,353 | -0.08(-2.29%) |
Feb 11, 2020 | 3.600 | 3.622 | 3.350 | 3.500 | 149,091 | -0.12(-3.31%) |
Feb 10, 2020 | 3.850 | 3.890 | 3.490 | 3.620 | 362,210 | -0.27(-6.94%) |
Feb 07, 2020 | 4.230 | 5.160 | 3.850 | 3.890 | 3,144,200 | +0.03(+0.78%) |
Feb 06, 2020 | 3.940 | 3.960 | 3.770 | 3.860 | 261,437 | -0.01(-0.26%) |
Feb 05, 2020 | 3.660 | 3.980 | 3.660 | 3.870 | 78,229 | +0.22(+6.03%) |
Feb 04, 2020 | 3.700 | 3.750 | 3.610 | 3.650 | 74,361 | -0.02(-0.54%) |
Feb 03, 2020 | 3.770 | 3.890 | 3.670 | 3.670 | 31,328 | -0.12(-3.17%) |
Jan 31, 2020 | 3.770 | 3.900 | 3.649 | 3.790 | 60,300 | +0.02(+0.53%) |
Jan 30, 2020 | 3.750 | 3.920 | 3.370 | 3.770 | 121,413 | +0.02(+0.53%) |
Jan 29, 2020 | 3.920 | 3.990 | 3.630 | 3.750 | 97,752 | -0.14(-3.60%) |
Jan 28, 2020 | 3.880 | 3.987 | 3.850 | 3.890 | 36,330 | +0.03(+0.78%) |
Jan 27, 2020 | 3.910 | 4.043 | 3.860 | 3.860 | 75,033 | -0.09(-2.28%) |
Jan 24, 2020 | 4.020 | 4.080 | 3.910 | 3.950 | 55,000 | -0.07(-1.74%) |
Jan 23, 2020 | 4.040 | 4.090 | 3.900 | 4.020 | 74,396 | -0.05(-1.23%) |
Jan 22, 2020 | 4.070 | 4.153 | 4.030 | 4.070 | 58,819 | +0.00(+0.00%) |
Jan 21, 2020 | 4.210 | 4.279 | 4.060 | 4.070 | 102,141 | -0.22(-5.13%) |
Jan 17, 2020 | 4.220 | 4.420 | 4.090 | 4.290 | 226,800 | +0.07(+1.66%) |
Jan 16, 2020 | 4.150 | 4.260 | 4.030 | 4.220 | 56,931 | +0.06(+1.44%) |
Jan 15, 2020 | 4.200 | 4.200 | 3.900 | 4.160 | 126,053 | -0.02(-0.48%) |
Jan 14, 2020 | 4.300 | 4.320 | 4.045 | 4.180 | 103,145 | -0.09(-2.11%) |
Jan 13, 2020 | 4.440 | 4.700 | 4.043 | 4.270 | 590,589 | +0.26(+6.48%) |
Jan 10, 2020 | 4.190 | 4.200 | 3.950 | 4.010 | 179,200 | -0.18(-4.30%) |
Jan 09, 2020 | 4.420 | 4.590 | 4.182 | 4.190 | 112,917 | -0.22(-4.99%) |
Jan 08, 2020 | 4.350 | 4.740 | 4.300 | 4.410 | 398,747 | +0.16(+3.76%) |
Jan 07, 2020 | 4.320 | 4.420 | 4.230 | 4.250 | 45,771 | -0.11(-2.52%) |
Jan 06, 2020 | 4.480 | 4.550 | 4.270 | 4.360 | 96,558 | -0.10(-2.24%) |
Jan 03, 2020 | 4.370 | 4.550 | 4.220 | 4.460 | 116,300 | +0.03(+0.68%) |
Jan 02, 2020 | 4.170 | 4.500 | 4.110 | 4.430 | 190,965 | +0.24(+5.73%) |
Dec 31, 2019 | 4.190 | 4.320 | 4.110 | 4.190 | 152,800 | -0.03(-0.71%) |
Dec 30, 2019 | 4.310 | 4.420 | 4.140 | 4.220 | 163,705 | -0.11(-2.54%) |
Dec 27, 2019 | 4.420 | 4.950 | 4.123 | 4.330 | 453,000 | -0.07(-1.59%) |
Dec 26, 2019 | 3.880 | 4.590 | 3.880 | 4.400 | 364,074 | +0.49(+12.53%) |
Dec 24, 2019 | 3.860 | 3.990 | 3.830 | 3.910 | 28,600 | -0.03(-0.76%) |
Dec 23, 2019 | 3.950 | 4.130 | 3.820 | 3.940 | 84,533 | -0.04(-1.01%) |
Dec 20, 2019 | 3.970 | 3.980 | 3.770 | 3.980 | 125,400 | +0.06(+1.53%) |
Dec 19, 2019 | 3.870 | 3.980 | 3.760 | 3.920 | 123,572 | +0.04(+1.03%) |
Dec 18, 2019 | 3.920 | 4.010 | 3.827 | 3.880 | 61,788 | -0.04(-1.02%) |
Dec 17, 2019 | 4.050 | 4.050 | 3.880 | 3.920 | 61,018 | -0.13(-3.21%) |
Dec 16, 2019 | 3.920 | 4.060 | 3.800 | 4.050 | 144,967 | +0.11(+2.79%) |
Dec 13, 2019 | 3.990 | 4.000 | 3.516 | 3.940 | 297,300 | -0.32(-7.51%) |
Dec 12, 2019 | 4.290 | 4.350 | 4.150 | 4.260 | 436,447 | +0.09(+2.16%) |
Dec 11, 2019 | 4.120 | 4.190 | 4.000 | 4.170 | 224,484 | +0.07(+1.71%) |
Dec 10, 2019 | 4.200 | 4.300 | 4.000 | 4.100 | 385,306 | +0.10(+2.50%) |
Dec 09, 2019 | 3.910 | 4.110 | 3.910 | 4.000 | 114,971 | +0.06(+1.52%) |
Dec 06, 2019 | 3.750 | 3.946 | 3.700 | 3.940 | 127,200 | +0.12(+3.14%) |
Dec 05, 2019 | 3.890 | 3.960 | 3.740 | 3.820 | 227,239 | -0.14(-3.54%) |
Dec 04, 2019 | 3.920 | 4.008 | 3.810 | 3.960 | 149,927 | +0.01(+0.25%) |
Dec 03, 2019 | 4.100 | 4.100 | 3.880 | 3.950 | 226,556 | -0.17(-4.13%) |