Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.860 | 4.340 | 3.820 | 4.340 | 27,696,600 | +0.30(+7.43%) |
Feb 27, 2020 | 4.300 | 4.540 | 4.040 | 4.040 | 28,435,978 | -0.71(-14.95%) |
Feb 26, 2020 | 4.700 | 5.090 | 4.600 | 4.750 | 23,484,214 | -0.08(-1.66%) |
Feb 25, 2020 | 5.440 | 5.440 | 4.700 | 4.830 | 29,368,064 | -0.37(-7.12%) |
Feb 24, 2020 | 4.900 | 5.330 | 4.870 | 5.200 | 24,344,332 | -0.37(-6.64%) |
Feb 21, 2020 | 5.650 | 5.760 | 5.320 | 5.570 | 24,467,400 | +0.06(+1.09%) |
Feb 20, 2020 | 5.950 | 6.050 | 5.100 | 5.510 | 69,756,416 | -0.21(-3.67%) |
Feb 19, 2020 | 5.270 | 5.780 | 5.000 | 5.720 | 51,934,508 | +0.87(+17.94%) |
Feb 18, 2020 | 4.520 | 5.010 | 4.480 | 4.850 | 31,181,788 | +0.43(+9.73%) |
Feb 14, 2020 | 4.450 | 4.510 | 4.360 | 4.420 | 6,548,900 | -0.04(-0.90%) |
Feb 13, 2020 | 4.450 | 4.520 | 4.280 | 4.460 | 9,913,485 | -0.02(-0.45%) |
Feb 12, 2020 | 4.370 | 4.520 | 4.360 | 4.480 | 12,067,077 | +0.07(+1.59%) |
Feb 11, 2020 | 4.450 | 4.470 | 4.160 | 4.410 | 10,141,221 | +0.03(+0.68%) |
Feb 10, 2020 | 4.300 | 4.430 | 4.270 | 4.380 | 9,925,014 | +0.13(+3.06%) |
Feb 07, 2020 | 4.250 | 4.310 | 4.130 | 4.250 | 7,425,800 | +0.00(+0.00%) |
Feb 06, 2020 | 4.170 | 4.310 | 4.140 | 4.250 | 8,247,786 | +0.12(+2.91%) |
Feb 05, 2020 | 4.080 | 4.320 | 4.060 | 4.130 | 11,263,884 | +0.04(+0.98%) |
Feb 04, 2020 | 3.900 | 4.090 | 3.890 | 4.090 | 10,162,029 | +0.24(+6.23%) |
Feb 03, 2020 | 3.890 | 3.920 | 3.790 | 3.850 | 6,913,827 | -0.02(-0.39%) |
Jan 31, 2020 | 4.020 | 4.090 | 3.750 | 3.865 | 10,758,700 | -0.12(-3.13%) |
Jan 30, 2020 | 3.960 | 4.120 | 3.870 | 3.990 | 10,951,363 | -0.05(-1.24%) |
Jan 29, 2020 | 4.170 | 4.170 | 3.920 | 4.040 | 8,774,430 | -0.04(-0.98%) |
Jan 28, 2020 | 3.860 | 4.130 | 3.860 | 4.080 | 11,129,652 | +0.27(+7.09%) |
Jan 27, 2020 | 3.730 | 3.890 | 3.650 | 3.810 | 9,241,717 | -0.09(-2.31%) |
Jan 24, 2020 | 4.100 | 4.110 | 3.850 | 3.900 | 10,301,100 | -0.03(-0.76%) |
Jan 23, 2020 | 3.870 | 3.970 | 3.820 | 3.930 | 11,363,593 | -0.12(-2.96%) |
Jan 22, 2020 | 4.360 | 4.400 | 3.880 | 4.050 | 24,720,052 | -0.27(-6.25%) |
Jan 21, 2020 | 4.150 | 4.530 | 4.080 | 4.320 | 21,403,842 | +0.15(+3.60%) |
Jan 17, 2020 | 4.200 | 4.270 | 4.110 | 4.170 | 7,915,300 | -0.02(-0.48%) |
Jan 16, 2020 | 4.240 | 4.390 | 4.110 | 4.190 | 12,757,073 | -0.01(-0.24%) |
Jan 15, 2020 | 4.000 | 4.240 | 3.950 | 4.200 | 11,230,668 | +0.16(+3.96%) |
Jan 14, 2020 | 4.100 | 4.140 | 3.830 | 4.040 | 18,388,472 | -0.06(-1.46%) |
Jan 13, 2020 | 4.220 | 4.420 | 4.060 | 4.100 | 24,579,140 | -0.04(-0.97%) |
Jan 10, 2020 | 4.080 | 4.170 | 4.020 | 4.140 | 13,972,300 | +0.09(+2.22%) |
Jan 09, 2020 | 4.180 | 4.200 | 3.880 | 4.050 | 17,390,604 | -0.03(-0.74%) |
Jan 08, 2020 | 3.750 | 4.200 | 3.750 | 4.080 | 30,563,948 | +0.27(+7.09%) |
Jan 07, 2020 | 3.760 | 3.900 | 3.660 | 3.810 | 22,228,322 | -0.01(-0.26%) |
Jan 06, 2020 | 3.430 | 3.870 | 3.360 | 3.820 | 39,407,228 | +0.59(+18.27%) |
Jan 03, 2020 | 3.200 | 3.295 | 3.140 | 3.230 | 7,755,000 | -0.01(-0.31%) |
Jan 02, 2020 | 3.210 | 3.270 | 3.120 | 3.240 | 10,698,068 | +0.08(+2.53%) |
Dec 31, 2019 | 3.050 | 3.170 | 3.010 | 3.160 | 10,117,100 | +0.08(+2.60%) |
Dec 30, 2019 | 3.100 | 3.120 | 2.910 | 3.080 | 7,603,675 | +0.00(+0.00%) |
Dec 27, 2019 | 3.190 | 3.240 | 3.050 | 3.080 | 8,408,100 | -0.07(-2.22%) |
Dec 26, 2019 | 3.090 | 3.200 | 3.030 | 3.150 | 6,234,172 | +0.04(+1.29%) |
Dec 24, 2019 | 2.950 | 3.110 | 2.940 | 3.110 | 4,804,200 | +0.15(+5.07%) |
Dec 23, 2019 | 2.960 | 2.980 | 2.900 | 2.960 | 4,826,347 | +0.02(+0.68%) |
Dec 20, 2019 | 2.890 | 3.020 | 2.880 | 2.940 | 10,804,300 | +0.01(+0.34%) |
Dec 19, 2019 | 2.880 | 2.990 | 2.750 | 2.930 | 21,210,686 | +0.03(+1.03%) |
Dec 18, 2019 | 3.060 | 3.070 | 2.880 | 2.900 | 13,521,497 | -0.17(-5.54%) |
Dec 17, 2019 | 3.170 | 3.170 | 3.050 | 3.070 | 8,868,914 | -0.10(-3.15%) |
Dec 16, 2019 | 3.130 | 3.200 | 3.090 | 3.170 | 6,600,155 | +0.08(+2.59%) |
Dec 13, 2019 | 3.180 | 3.200 | 3.070 | 3.090 | 7,270,600 | -0.05(-1.59%) |
Dec 12, 2019 | 3.300 | 3.300 | 3.090 | 3.140 | 8,359,858 | -0.08(-2.48%) |
Dec 11, 2019 | 3.150 | 3.250 | 3.090 | 3.220 | 11,476,636 | +0.15(+4.89%) |
Dec 10, 2019 | 3.000 | 3.110 | 2.920 | 3.070 | 8,571,392 | +0.07(+2.33%) |
Dec 09, 2019 | 3.230 | 3.330 | 2.930 | 3.000 | 15,502,215 | -0.15(-4.76%) |
Dec 06, 2019 | 3.080 | 3.210 | 3.000 | 3.150 | 32,993,900 | +0.06(+1.94%) |
Dec 05, 2019 | 3.190 | 3.220 | 3.050 | 3.090 | 15,193,772 | -0.21(-6.36%) |
Dec 04, 2019 | 3.450 | 3.520 | 3.290 | 3.300 | 8,493,126 | -0.08(-2.37%) |
Dec 03, 2019 | 3.400 | 3.490 | 3.170 | 3.380 | 18,882,836 | -0.11(-3.15%) |