Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.800 | 4.650 | 3.650 | 3.830 | 1,184,100 | -0.49(-11.34%) |
Feb 27, 2020 | 4.700 | 4.720 | 4.270 | 4.320 | 604,731 | -0.51(-10.56%) |
Feb 26, 2020 | 4.920 | 5.200 | 4.790 | 4.830 | 314,861 | -0.04(-0.82%) |
Feb 25, 2020 | 5.310 | 5.310 | 4.730 | 4.870 | 427,597 | -0.38(-7.24%) |
Feb 24, 2020 | 5.080 | 5.340 | 5.050 | 5.250 | 426,909 | -0.11(-2.05%) |
Feb 21, 2020 | 5.350 | 5.650 | 5.200 | 5.360 | 393,600 | +0.00(+0.00%) |
Feb 20, 2020 | 5.240 | 5.590 | 5.060 | 5.360 | 571,743 | +0.13(+2.49%) |
Feb 19, 2020 | 4.690 | 5.230 | 4.570 | 5.230 | 804,237 | +0.81(+18.33%) |
Feb 18, 2020 | 4.070 | 4.530 | 4.010 | 4.420 | 998,809 | -0.11(-2.43%) |
Feb 14, 2020 | 4.510 | 4.640 | 4.350 | 4.530 | 357,400 | +0.00(+0.00%) |
Feb 13, 2020 | 4.890 | 4.922 | 4.500 | 4.530 | 495,687 | -0.40(-8.11%) |
Feb 12, 2020 | 5.210 | 5.263 | 4.900 | 4.930 | 369,525 | -0.25(-4.73%) |
Feb 11, 2020 | 5.180 | 5.200 | 5.020 | 5.175 | 228,380 | +0.02(+0.49%) |
Feb 10, 2020 | 4.790 | 5.180 | 4.728 | 5.150 | 452,232 | +0.38(+7.97%) |
Feb 07, 2020 | 5.010 | 5.160 | 4.710 | 4.770 | 635,300 | -0.31(-6.10%) |
Feb 06, 2020 | 5.200 | 5.280 | 5.020 | 5.080 | 196,350 | -0.05(-0.97%) |
Feb 05, 2020 | 5.220 | 5.320 | 4.980 | 5.130 | 264,145 | +0.01(+0.20%) |
Feb 04, 2020 | 5.250 | 5.460 | 5.080 | 5.120 | 243,113 | -0.05(-0.97%) |
Feb 03, 2020 | 4.750 | 5.230 | 4.750 | 5.170 | 265,503 | +0.45(+9.53%) |
Jan 31, 2020 | 4.850 | 4.910 | 4.700 | 4.720 | 227,400 | -0.10(-2.07%) |
Jan 30, 2020 | 5.190 | 5.210 | 4.710 | 4.820 | 367,219 | -0.42(-8.02%) |
Jan 29, 2020 | 5.120 | 5.360 | 5.050 | 5.240 | 245,095 | +0.15(+2.95%) |
Jan 28, 2020 | 5.450 | 5.450 | 5.040 | 5.090 | 379,130 | -0.27(-5.04%) |
Jan 27, 2020 | 5.440 | 5.590 | 5.260 | 5.360 | 321,771 | -0.21(-3.77%) |
Jan 24, 2020 | 5.900 | 5.900 | 5.430 | 5.570 | 611,000 | -0.26(-4.46%) |
Jan 23, 2020 | 5.670 | 5.910 | 5.480 | 5.830 | 464,796 | +0.14(+2.46%) |
Jan 22, 2020 | 6.090 | 6.210 | 5.650 | 5.690 | 529,902 | -0.35(-5.79%) |
Jan 21, 2020 | 5.370 | 6.080 | 5.320 | 6.040 | 766,460 | +0.73(+13.75%) |
Jan 17, 2020 | 5.210 | 5.440 | 5.210 | 5.310 | 491,600 | +0.16(+3.11%) |
Jan 16, 2020 | 5.040 | 5.240 | 4.943 | 5.150 | 686,212 | +0.19(+3.83%) |
Jan 15, 2020 | 5.080 | 5.250 | 4.860 | 4.960 | 407,478 | -0.12(-2.36%) |
Jan 14, 2020 | 4.830 | 5.215 | 4.817 | 5.080 | 330,395 | +0.12(+2.42%) |
Jan 13, 2020 | 5.200 | 5.220 | 4.910 | 4.960 | 408,669 | -0.21(-4.06%) |
Jan 10, 2020 | 5.530 | 5.660 | 5.140 | 5.170 | 644,400 | -0.33(-6.00%) |
Jan 09, 2020 | 5.140 | 5.550 | 5.030 | 5.500 | 966,250 | +0.39(+7.63%) |
Jan 08, 2020 | 5.190 | 5.360 | 4.920 | 5.110 | 570,427 | -0.07(-1.35%) |
Jan 07, 2020 | 5.030 | 5.180 | 4.740 | 5.180 | 672,417 | +0.17(+3.39%) |
Jan 06, 2020 | 4.320 | 5.130 | 4.280 | 5.010 | 976,347 | +0.64(+14.65%) |
Jan 03, 2020 | 4.450 | 4.640 | 4.360 | 4.370 | 234,400 | -0.10(-2.24%) |
Jan 02, 2020 | 4.700 | 4.740 | 4.405 | 4.470 | 288,376 | -0.12(-2.61%) |
Dec 31, 2019 | 4.290 | 4.680 | 4.290 | 4.590 | 469,900 | +0.29(+6.74%) |
Dec 30, 2019 | 4.600 | 4.620 | 4.220 | 4.300 | 552,823 | -0.21(-4.66%) |
Dec 27, 2019 | 4.980 | 4.980 | 4.490 | 4.510 | 749,700 | -0.05(-1.10%) |
Dec 26, 2019 | 4.600 | 4.620 | 4.440 | 4.560 | 300,434 | -0.03(-0.65%) |
Dec 24, 2019 | 4.400 | 4.710 | 4.360 | 4.590 | 263,000 | +0.22(+5.15%) |
Dec 23, 2019 | 4.090 | 4.380 | 3.945 | 4.365 | 435,136 | +0.32(+7.78%) |
Dec 20, 2019 | 3.990 | 4.050 | 3.790 | 4.050 | 1,244,900 | +0.11(+2.79%) |
Dec 19, 2019 | 3.850 | 4.000 | 3.700 | 3.940 | 327,953 | +0.09(+2.34%) |
Dec 18, 2019 | 4.020 | 4.040 | 3.800 | 3.850 | 426,735 | -0.17(-4.23%) |
Dec 17, 2019 | 4.060 | 4.190 | 3.940 | 4.020 | 294,695 | -0.04(-0.99%) |
Dec 16, 2019 | 4.330 | 4.400 | 4.020 | 4.060 | 414,288 | -0.25(-5.80%) |
Dec 13, 2019 | 4.670 | 4.670 | 4.280 | 4.310 | 400,000 | -0.37(-7.91%) |
Dec 12, 2019 | 4.570 | 4.860 | 4.570 | 4.680 | 656,985 | +0.17(+3.77%) |
Dec 11, 2019 | 4.110 | 4.540 | 4.110 | 4.510 | 732,484 | +0.42(+10.27%) |
Dec 10, 2019 | 3.890 | 4.100 | 3.880 | 4.090 | 431,315 | +0.20(+5.14%) |
Dec 09, 2019 | 3.930 | 4.100 | 3.890 | 3.890 | 484,468 | +0.00(+0.00%) |
Dec 06, 2019 | 3.820 | 3.960 | 3.760 | 3.890 | 443,600 | +0.12(+3.18%) |
Dec 05, 2019 | 3.960 | 3.980 | 3.750 | 3.770 | 459,765 | -0.23(-5.75%) |
Dec 04, 2019 | 4.000 | 4.020 | 3.900 | 4.000 | 327,155 | +0.00(+0.00%) |
Dec 03, 2019 | 3.940 | 4.100 | 3.910 | 4.000 | 468,062 | +0.06(+1.52%) |