Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.040 | 4.440 | 4.040 | 4.320 | 369,825 | +0.12(+2.86%) |
Feb 27, 2020 | 4.360 | 4.440 | 4.040 | 4.200 | 365,651 | -0.24(-5.41%) |
Feb 26, 2020 | 4.480 | 4.640 | 4.400 | 4.440 | 377,491 | +0.00(+0.00%) |
Feb 25, 2020 | 4.680 | 4.840 | 4.400 | 4.440 | 255,817 | -0.24(-5.13%) |
Feb 24, 2020 | 5.000 | 5.040 | 4.560 | 4.680 | 490,903 | -0.56(-10.69%) |
Feb 21, 2020 | 5.320 | 5.360 | 5.120 | 5.240 | 230,225 | -0.12(-2.24%) |
Feb 20, 2020 | 5.520 | 5.560 | 5.280 | 5.360 | 245,190 | -0.16(-2.90%) |
Feb 19, 2020 | 5.240 | 5.680 | 5.200 | 5.520 | 430,644 | +0.36(+6.98%) |
Feb 18, 2020 | 5.360 | 5.400 | 4.880 | 5.160 | 301,620 | -0.20(-3.73%) |
Feb 14, 2020 | 5.440 | 5.640 | 5.280 | 5.360 | 247,325 | -0.04(-0.74%) |
Feb 13, 2020 | 5.440 | 5.640 | 5.280 | 5.400 | 253,102 | +0.00(+0.00%) |
Feb 12, 2020 | 5.360 | 5.600 | 5.360 | 5.400 | 283,651 | +0.00(+0.00%) |
Feb 11, 2020 | 5.240 | 5.640 | 5.240 | 5.400 | 372,093 | -0.04(-0.74%) |
Feb 10, 2020 | 6.080 | 6.120 | 5.160 | 5.440 | 1,131,917 | -0.64(-10.53%) |
Feb 07, 2020 | 6.800 | 6.840 | 5.760 | 6.080 | 7,132,900 | +1.92(+46.15%) |
Feb 06, 2020 | 4.200 | 4.280 | 4.040 | 4.160 | 512,318 | -0.04(-0.95%) |
Feb 05, 2020 | 4.160 | 4.320 | 4.160 | 4.200 | 243,901 | +0.00(+0.00%) |
Feb 04, 2020 | 4.160 | 4.280 | 4.080 | 4.200 | 356,427 | +0.02(+0.48%) |
Feb 03, 2020 | 4.200 | 4.480 | 4.040 | 4.180 | 354,874 | -0.10(-2.34%) |
Jan 31, 2020 | 4.320 | 4.440 | 4.040 | 4.280 | 319,600 | -0.08(-1.83%) |
Jan 30, 2020 | 4.400 | 4.480 | 4.240 | 4.360 | 156,550 | -0.08(-1.80%) |
Jan 29, 2020 | 4.560 | 4.640 | 4.400 | 4.440 | 161,365 | -0.04(-0.89%) |
Jan 28, 2020 | 4.360 | 4.560 | 4.280 | 4.480 | 188,960 | +0.12(+2.75%) |
Jan 27, 2020 | 4.240 | 4.560 | 4.040 | 4.360 | 242,670 | -0.12(-2.68%) |
Jan 24, 2020 | 4.720 | 4.880 | 4.440 | 4.480 | 311,900 | -0.20(-4.27%) |
Jan 23, 2020 | 5.000 | 5.040 | 4.680 | 4.680 | 283,483 | -0.28(-5.65%) |
Jan 22, 2020 | 5.240 | 5.320 | 4.920 | 4.960 | 284,463 | -0.24(-4.62%) |
Jan 21, 2020 | 5.000 | 5.400 | 4.920 | 5.200 | 617,551 | +0.24(+4.84%) |
Jan 17, 2020 | 5.080 | 5.080 | 4.760 | 4.960 | 621,450 | +0.12(+2.48%) |
Jan 16, 2020 | 4.600 | 4.880 | 4.560 | 4.840 | 308,701 | +0.28(+6.14%) |
Jan 15, 2020 | 4.720 | 4.744 | 4.480 | 4.560 | 263,578 | -0.08(-1.72%) |
Jan 14, 2020 | 4.640 | 4.760 | 4.400 | 4.640 | 448,648 | +0.00(+0.00%) |
Jan 13, 2020 | 5.000 | 5.080 | 4.520 | 4.640 | 689,505 | +0.20(+4.50%) |
Jan 10, 2020 | 4.280 | 4.560 | 4.280 | 4.440 | 407,975 | +0.16(+3.74%) |
Jan 09, 2020 | 4.320 | 4.560 | 4.240 | 4.280 | 444,077 | -0.04(-0.93%) |
Jan 08, 2020 | 4.640 | 4.640 | 4.160 | 4.320 | 583,929 | -0.28(-6.09%) |
Jan 07, 2020 | 4.440 | 4.760 | 4.320 | 4.600 | 744,177 | +0.28(+6.48%) |
Jan 06, 2020 | 4.480 | 4.520 | 4.040 | 4.320 | 761,268 | -0.12(-2.70%) |
Jan 03, 2020 | 4.600 | 4.720 | 4.440 | 4.440 | 450,275 | -0.32(-6.72%) |
Jan 02, 2020 | 5.200 | 5.240 | 4.680 | 4.760 | 488,712 | -0.24(-4.80%) |
Dec 31, 2019 | 5.120 | 5.340 | 4.920 | 5.000 | 463,325 | -0.12(-2.34%) |
Dec 30, 2019 | 5.680 | 5.760 | 4.920 | 5.120 | 740,288 | -0.44(-7.91%) |
Dec 27, 2019 | 5.840 | 6.760 | 5.520 | 5.560 | 2,439,200 | +0.16(+2.96%) |
Dec 26, 2019 | 5.000 | 5.520 | 4.600 | 5.400 | 1,250,255 | +1.00(+22.73%) |
Dec 24, 2019 | 4.400 | 4.560 | 4.360 | 4.400 | 365,150 | +0.00(+0.00%) |
Dec 23, 2019 | 4.400 | 4.560 | 4.240 | 4.400 | 483,436 | -0.08(-1.79%) |
Dec 20, 2019 | 4.640 | 4.760 | 4.320 | 4.480 | 1,158,050 | -0.16(-3.45%) |
Dec 19, 2019 | 4.880 | 4.920 | 4.440 | 4.640 | 896,239 | -0.24(-4.92%) |
Dec 18, 2019 | 5.280 | 5.280 | 4.800 | 4.880 | 541,188 | -0.24(-4.69%) |
Dec 17, 2019 | 5.680 | 6.000 | 5.040 | 5.120 | 1,163,855 | -0.48(-8.57%) |
Dec 16, 2019 | 5.640 | 5.840 | 4.920 | 5.600 | 2,169,987 | +0.84(+17.65%) |
Dec 13, 2019 | 4.600 | 4.880 | 4.200 | 4.760 | 1,080,325 | -0.16(-3.25%) |
Dec 12, 2019 | 4.120 | 5.280 | 3.920 | 4.920 | 5,070,384 | +1.76(+55.70%) |
Dec 11, 2019 | 3.200 | 3.280 | 3.080 | 3.160 | 455,757 | +0.08(+2.60%) |
Dec 10, 2019 | 2.920 | 3.200 | 2.840 | 3.080 | 547,429 | +0.24(+8.45%) |
Dec 09, 2019 | 2.840 | 2.880 | 2.720 | 2.840 | 170,866 | -0.01(-0.39%) |
Dec 06, 2019 | 2.815 | 2.940 | 2.805 | 2.851 | 245,950 | +0.04(+1.29%) |
Dec 05, 2019 | 2.920 | 3.016 | 2.760 | 2.815 | 478,681 | -0.11(-3.60%) |
Dec 04, 2019 | 3.040 | 3.120 | 2.800 | 2.920 | 466,415 | -0.05(-1.54%) |
Dec 03, 2019 | 2.942 | 3.110 | 2.900 | 2.966 | 342,430 | -0.03(-1.15%) |