Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.390 | 3.660 | 3.310 | 3.660 | 6,973,400 | +0.16(+4.57%) |
Feb 27, 2020 | 3.730 | 3.770 | 3.440 | 3.500 | 9,145,604 | -0.32(-8.38%) |
Feb 26, 2020 | 3.780 | 3.950 | 3.780 | 3.820 | 5,102,834 | -0.01(-0.26%) |
Feb 25, 2020 | 3.980 | 4.000 | 3.780 | 3.830 | 5,395,578 | -0.09(-2.30%) |
Feb 24, 2020 | 3.980 | 4.030 | 3.820 | 3.920 | 6,348,507 | -0.22(-5.31%) |
Feb 21, 2020 | 4.260 | 4.279 | 4.130 | 4.140 | 3,838,200 | -0.12(-2.82%) |
Feb 20, 2020 | 4.220 | 4.460 | 4.210 | 4.260 | 5,912,584 | +0.03(+0.71%) |
Feb 19, 2020 | 4.220 | 4.280 | 4.170 | 4.230 | 3,128,973 | +0.01(+0.24%) |
Feb 18, 2020 | 4.290 | 4.350 | 4.210 | 4.220 | 4,229,958 | -0.09(-2.09%) |
Feb 14, 2020 | 4.510 | 4.530 | 4.230 | 4.310 | 7,046,200 | +0.15(+3.61%) |
Feb 13, 2020 | 4.110 | 4.240 | 4.040 | 4.160 | 4,308,805 | +0.05(+1.22%) |
Feb 12, 2020 | 4.360 | 4.380 | 4.080 | 4.110 | 5,699,796 | -0.13(-3.07%) |
Feb 11, 2020 | 4.130 | 4.390 | 4.070 | 4.240 | 6,914,059 | +0.14(+3.41%) |
Feb 10, 2020 | 4.230 | 4.280 | 4.070 | 4.100 | 4,285,475 | -0.12(-2.84%) |
Feb 07, 2020 | 4.250 | 4.320 | 4.090 | 4.220 | 6,954,600 | -0.17(-3.87%) |
Feb 06, 2020 | 4.620 | 4.640 | 4.360 | 4.390 | 5,584,332 | -0.22(-4.77%) |
Feb 05, 2020 | 4.800 | 4.840 | 4.590 | 4.610 | 4,138,639 | -0.14(-2.95%) |
Feb 04, 2020 | 4.670 | 4.810 | 4.600 | 4.750 | 5,263,440 | +0.15(+3.26%) |
Feb 03, 2020 | 4.680 | 4.780 | 4.570 | 4.600 | 4,267,722 | -0.06(-1.29%) |
Jan 31, 2020 | 4.790 | 4.799 | 4.620 | 4.660 | 5,307,500 | -0.15(-3.12%) |
Jan 30, 2020 | 4.850 | 4.910 | 4.740 | 4.810 | 5,092,426 | -0.06(-1.23%) |
Jan 29, 2020 | 5.020 | 5.030 | 4.850 | 4.870 | 4,644,898 | -0.13(-2.60%) |
Jan 28, 2020 | 4.960 | 5.050 | 4.810 | 5.000 | 6,901,555 | +0.15(+3.09%) |
Jan 27, 2020 | 5.170 | 5.170 | 4.850 | 4.850 | 9,700,822 | -0.42(-7.97%) |
Jan 24, 2020 | 6.000 | 6.000 | 5.210 | 5.270 | 15,289,800 | -0.49(-8.51%) |
Jan 23, 2020 | 5.740 | 5.980 | 5.540 | 5.760 | 8,401,059 | +0.05(+0.88%) |
Jan 22, 2020 | 5.400 | 5.840 | 5.320 | 5.710 | 12,104,021 | +0.39(+7.33%) |
Jan 21, 2020 | 5.480 | 5.630 | 5.300 | 5.320 | 8,543,049 | +0.05(+0.95%) |
Jan 17, 2020 | 5.160 | 5.330 | 5.080 | 5.270 | 6,649,800 | +0.08(+1.54%) |
Jan 16, 2020 | 5.360 | 5.460 | 5.090 | 5.190 | 8,245,772 | -0.05(-0.95%) |
Jan 15, 2020 | 5.100 | 5.480 | 5.060 | 5.240 | 9,625,081 | +0.25(+5.01%) |
Jan 14, 2020 | 5.020 | 5.320 | 4.870 | 4.990 | 14,733,637 | -0.46(-8.44%) |
Jan 13, 2020 | 4.980 | 5.490 | 4.810 | 5.450 | 10,339,809 | +0.51(+10.32%) |
Jan 10, 2020 | 4.820 | 4.975 | 4.710 | 4.940 | 4,066,800 | +0.11(+2.28%) |
Jan 09, 2020 | 4.800 | 4.880 | 4.690 | 4.830 | 4,947,039 | +0.07(+1.47%) |
Jan 08, 2020 | 4.670 | 4.910 | 4.520 | 4.760 | 6,541,558 | +0.05(+1.06%) |
Jan 07, 2020 | 4.780 | 4.830 | 4.660 | 4.710 | 3,812,259 | -0.10(-2.08%) |
Jan 06, 2020 | 4.940 | 5.020 | 4.710 | 4.810 | 6,828,963 | -0.15(-3.02%) |
Jan 03, 2020 | 4.980 | 5.110 | 4.900 | 4.960 | 4,003,200 | -0.04(-0.80%) |
Jan 02, 2020 | 5.320 | 5.360 | 4.950 | 5.000 | 8,346,174 | -0.22(-4.21%) |
Dec 31, 2019 | 4.700 | 5.280 | 4.641 | 5.220 | 9,685,600 | +0.49(+10.36%) |
Dec 30, 2019 | 4.840 | 4.900 | 4.700 | 4.730 | 4,849,975 | -0.17(-3.47%) |
Dec 27, 2019 | 4.850 | 4.950 | 4.780 | 4.900 | 3,185,100 | +0.08(+1.66%) |
Dec 26, 2019 | 4.950 | 4.980 | 4.820 | 4.820 | 2,352,194 | -0.16(-3.21%) |
Dec 24, 2019 | 4.840 | 5.000 | 4.790 | 4.980 | 2,477,500 | +0.10(+2.05%) |
Dec 23, 2019 | 4.970 | 5.030 | 4.820 | 4.880 | 3,645,403 | -0.11(-2.20%) |
Dec 20, 2019 | 4.910 | 5.040 | 4.840 | 4.990 | 3,216,100 | +0.05(+1.01%) |
Dec 19, 2019 | 4.780 | 5.020 | 4.730 | 4.940 | 5,061,372 | +0.16(+3.35%) |
Dec 18, 2019 | 5.100 | 5.140 | 4.760 | 4.780 | 7,615,530 | -0.35(-6.82%) |
Dec 17, 2019 | 5.270 | 5.330 | 5.090 | 5.130 | 3,970,371 | -0.18(-3.39%) |
Dec 16, 2019 | 5.500 | 5.610 | 5.270 | 5.310 | 4,572,792 | -0.19(-3.45%) |
Dec 13, 2019 | 5.400 | 5.550 | 5.280 | 5.500 | 8,687,300 | +0.23(+4.36%) |
Dec 12, 2019 | 4.970 | 5.320 | 4.860 | 5.270 | 5,737,174 | +0.38(+7.77%) |
Dec 11, 2019 | 4.920 | 5.080 | 4.840 | 4.890 | 2,517,301 | -0.06(-1.21%) |
Dec 10, 2019 | 5.020 | 5.090 | 4.870 | 4.950 | 4,371,470 | -0.13(-2.56%) |
Dec 09, 2019 | 4.740 | 5.110 | 4.730 | 5.080 | 5,659,896 | +0.36(+7.63%) |
Dec 06, 2019 | 4.670 | 4.740 | 4.636 | 4.720 | 1,618,500 | +0.04(+0.85%) |
Dec 05, 2019 | 4.780 | 4.780 | 4.630 | 4.680 | 1,880,165 | +0.01(+0.21%) |
Dec 04, 2019 | 4.770 | 4.860 | 4.660 | 4.670 | 2,770,638 | -0.07(-1.48%) |
Dec 03, 2019 | 4.600 | 4.770 | 4.520 | 4.740 | 2,059,142 | +0.09(+1.94%) |