Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.380 | 4.790 | 4.350 | 4.780 | 1,958,400 | +0.45(+10.39%) |
Feb 27, 2020 | 4.430 | 4.980 | 4.190 | 4.330 | 3,737,222 | +0.01(+0.23%) |
Feb 26, 2020 | 3.610 | 4.400 | 3.610 | 4.320 | 3,230,682 | +0.72(+20.00%) |
Feb 25, 2020 | 3.550 | 3.640 | 3.320 | 3.600 | 755,409 | +0.08(+2.27%) |
Feb 24, 2020 | 3.600 | 3.600 | 3.380 | 3.520 | 503,927 | -0.03(-0.85%) |
Feb 21, 2020 | 3.590 | 3.640 | 3.515 | 3.550 | 520,400 | -0.04(-1.11%) |
Feb 20, 2020 | 3.500 | 3.630 | 3.420 | 3.590 | 349,227 | +0.08(+2.28%) |
Feb 19, 2020 | 3.500 | 3.570 | 3.460 | 3.510 | 235,693 | +0.01(+0.29%) |
Feb 18, 2020 | 3.460 | 3.520 | 3.410 | 3.500 | 398,551 | +0.06(+1.74%) |
Feb 14, 2020 | 3.750 | 3.770 | 3.425 | 3.440 | 563,700 | -0.26(-7.03%) |
Feb 13, 2020 | 3.800 | 3.840 | 3.640 | 3.700 | 854,944 | -0.10(-2.63%) |
Feb 12, 2020 | 3.810 | 3.870 | 3.720 | 3.800 | 506,575 | +0.01(+0.26%) |
Feb 11, 2020 | 3.660 | 3.890 | 3.630 | 3.790 | 782,068 | +0.13(+3.55%) |
Feb 10, 2020 | 3.670 | 3.707 | 3.570 | 3.660 | 362,199 | -0.01(-0.27%) |
Feb 07, 2020 | 3.580 | 3.730 | 3.540 | 3.670 | 380,200 | +0.04(+1.10%) |
Feb 06, 2020 | 3.670 | 3.710 | 3.540 | 3.630 | 326,696 | -0.03(-0.82%) |
Feb 05, 2020 | 3.500 | 3.750 | 3.500 | 3.660 | 711,080 | +0.16(+4.57%) |
Feb 04, 2020 | 3.480 | 3.530 | 3.420 | 3.500 | 518,764 | +0.06(+1.74%) |
Feb 03, 2020 | 3.440 | 3.510 | 3.305 | 3.440 | 525,175 | +0.08(+2.38%) |
Jan 31, 2020 | 3.340 | 3.400 | 3.280 | 3.360 | 333,600 | +0.00(+0.00%) |
Jan 30, 2020 | 3.450 | 3.480 | 3.330 | 3.360 | 485,242 | -0.11(-3.17%) |
Jan 29, 2020 | 3.490 | 3.550 | 3.360 | 3.470 | 547,674 | -0.02(-0.57%) |
Jan 28, 2020 | 3.540 | 3.590 | 3.420 | 3.490 | 504,008 | -0.02(-0.57%) |
Jan 27, 2020 | 3.440 | 3.630 | 3.420 | 3.510 | 427,541 | -0.01(-0.28%) |
Jan 24, 2020 | 3.640 | 3.685 | 3.440 | 3.520 | 923,000 | -0.11(-3.03%) |
Jan 23, 2020 | 3.640 | 3.730 | 3.490 | 3.630 | 660,664 | -0.03(-0.82%) |
Jan 22, 2020 | 3.630 | 3.760 | 3.580 | 3.660 | 749,341 | +0.03(+0.83%) |
Jan 21, 2020 | 3.690 | 3.725 | 3.580 | 3.630 | 727,433 | -0.01(-0.27%) |
Jan 17, 2020 | 3.880 | 3.910 | 3.585 | 3.640 | 1,045,700 | -0.16(-4.21%) |
Jan 16, 2020 | 3.720 | 4.000 | 3.710 | 3.800 | 1,268,503 | +0.12(+3.26%) |
Jan 15, 2020 | 3.650 | 3.850 | 3.620 | 3.680 | 1,554,857 | +0.04(+1.10%) |
Jan 14, 2020 | 3.820 | 3.890 | 3.580 | 3.640 | 2,070,083 | -0.21(-5.33%) |
Jan 13, 2020 | 4.150 | 4.210 | 3.830 | 3.845 | 1,534,730 | -0.25(-6.22%) |
Jan 10, 2020 | 4.280 | 4.310 | 4.100 | 4.100 | 1,626,800 | -0.19(-4.43%) |
Jan 09, 2020 | 4.210 | 4.390 | 4.130 | 4.290 | 1,858,976 | +0.12(+2.88%) |
Jan 08, 2020 | 4.230 | 4.280 | 4.120 | 4.170 | 1,167,364 | +0.02(+0.48%) |
Jan 07, 2020 | 4.000 | 4.250 | 4.000 | 4.150 | 802,823 | +0.15(+3.75%) |
Jan 06, 2020 | 3.950 | 4.125 | 3.930 | 4.000 | 703,439 | +0.08(+2.04%) |
Jan 03, 2020 | 3.910 | 4.030 | 3.810 | 3.920 | 438,000 | -0.07(-1.75%) |
Jan 02, 2020 | 4.030 | 4.055 | 3.710 | 3.990 | 929,851 | -0.04(-0.99%) |
Dec 31, 2019 | 4.080 | 4.140 | 4.010 | 4.030 | 638,900 | -0.06(-1.47%) |
Dec 30, 2019 | 4.330 | 4.500 | 4.060 | 4.090 | 1,164,937 | -0.24(-5.54%) |
Dec 27, 2019 | 4.400 | 4.530 | 4.290 | 4.330 | 1,212,100 | -0.09(-2.04%) |
Dec 26, 2019 | 4.500 | 4.550 | 4.310 | 4.420 | 831,006 | -0.08(-1.78%) |
Dec 24, 2019 | 4.390 | 4.560 | 4.350 | 4.500 | 1,534,700 | +0.11(+2.51%) |
Dec 23, 2019 | 4.090 | 4.490 | 4.010 | 4.390 | 2,948,799 | +0.36(+8.93%) |
Dec 20, 2019 | 3.900 | 4.140 | 3.800 | 4.030 | 4,284,100 | +0.13(+3.33%) |
Dec 19, 2019 | 4.310 | 4.320 | 3.690 | 3.900 | 22,496,424 | +0.95(+32.20%) |
Dec 18, 2019 | 3.080 | 3.090 | 2.920 | 2.950 | 698,973 | -0.15(-4.84%) |
Dec 17, 2019 | 3.190 | 3.270 | 2.970 | 3.100 | 383,696 | -0.10(-3.13%) |
Dec 16, 2019 | 3.290 | 3.340 | 3.180 | 3.200 | 246,914 | -0.07(-2.14%) |
Dec 13, 2019 | 3.100 | 3.290 | 3.090 | 3.270 | 535,200 | +0.17(+5.48%) |
Dec 12, 2019 | 3.100 | 3.170 | 3.040 | 3.100 | 1,123,003 | -0.02(-0.64%) |
Dec 11, 2019 | 3.120 | 3.180 | 3.100 | 3.120 | 254,356 | +0.01(+0.32%) |
Dec 10, 2019 | 3.070 | 3.160 | 2.950 | 3.110 | 791,446 | +0.04(+1.30%) |
Dec 09, 2019 | 3.080 | 3.140 | 3.060 | 3.070 | 435,643 | +0.01(+0.33%) |
Dec 06, 2019 | 3.000 | 3.190 | 2.980 | 3.060 | 1,101,700 | +0.06(+2.00%) |
Dec 05, 2019 | 3.040 | 3.060 | 3.000 | 3.000 | 313,753 | -0.04(-1.32%) |
Dec 04, 2019 | 2.950 | 3.070 | 2.930 | 3.040 | 281,580 | +0.08(+2.70%) |
Dec 03, 2019 | 3.020 | 3.075 | 2.900 | 2.960 | 227,584 | -0.09(-2.95%) |