Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.550 | 3.920 | 3.530 | 3.920 | 1,829,000 | +0.31(+8.59%) |
Feb 27, 2020 | 3.480 | 3.690 | 3.480 | 3.610 | 1,370,866 | -0.08(-2.17%) |
Feb 26, 2020 | 3.590 | 3.740 | 3.530 | 3.690 | 777,648 | +0.13(+3.65%) |
Feb 25, 2020 | 3.600 | 3.790 | 3.470 | 3.560 | 570,539 | +0.06(+1.71%) |
Feb 24, 2020 | 3.470 | 3.560 | 3.380 | 3.500 | 548,284 | -0.12(-3.31%) |
Feb 21, 2020 | 3.650 | 3.650 | 3.500 | 3.620 | 383,400 | -0.03(-0.82%) |
Feb 20, 2020 | 3.600 | 3.740 | 3.600 | 3.650 | 344,288 | +0.04(+1.11%) |
Feb 19, 2020 | 3.640 | 3.660 | 3.540 | 3.610 | 609,694 | +0.01(+0.28%) |
Feb 18, 2020 | 3.570 | 3.630 | 3.460 | 3.600 | 1,004,859 | -0.03(-0.83%) |
Feb 14, 2020 | 3.550 | 3.650 | 3.500 | 3.630 | 725,200 | +0.11(+3.12%) |
Feb 13, 2020 | 3.620 | 3.670 | 3.300 | 3.520 | 1,713,943 | -0.15(-4.09%) |
Feb 12, 2020 | 3.680 | 3.760 | 3.630 | 3.670 | 363,870 | +0.07(+1.94%) |
Feb 11, 2020 | 3.650 | 3.660 | 3.580 | 3.600 | 278,452 | +0.01(+0.28%) |
Feb 10, 2020 | 3.600 | 3.615 | 3.540 | 3.590 | 246,822 | -0.05(-1.37%) |
Feb 07, 2020 | 3.700 | 3.715 | 3.615 | 3.640 | 380,500 | -0.10(-2.67%) |
Feb 06, 2020 | 3.810 | 3.810 | 3.670 | 3.740 | 433,388 | -0.07(-1.84%) |
Feb 05, 2020 | 3.740 | 3.845 | 3.730 | 3.810 | 586,025 | +0.14(+3.81%) |
Feb 04, 2020 | 3.590 | 3.675 | 3.520 | 3.670 | 704,307 | +0.15(+4.26%) |
Feb 03, 2020 | 3.500 | 3.550 | 3.470 | 3.520 | 1,470,591 | +0.02(+0.57%) |
Jan 31, 2020 | 3.650 | 3.700 | 3.485 | 3.500 | 667,500 | -0.22(-5.91%) |
Jan 30, 2020 | 3.530 | 3.740 | 3.490 | 3.720 | 1,089,838 | +0.13(+3.62%) |
Jan 29, 2020 | 3.770 | 3.800 | 3.560 | 3.590 | 392,216 | -0.15(-4.01%) |
Jan 28, 2020 | 3.770 | 3.770 | 3.610 | 3.740 | 699,016 | -0.02(-0.53%) |
Jan 27, 2020 | 3.700 | 3.810 | 3.700 | 3.760 | 515,150 | -0.10(-2.59%) |
Jan 24, 2020 | 3.910 | 3.954 | 3.730 | 3.860 | 811,300 | -0.07(-1.78%) |
Jan 23, 2020 | 4.110 | 4.110 | 3.860 | 3.930 | 461,011 | -0.18(-4.38%) |
Jan 22, 2020 | 3.970 | 4.120 | 3.920 | 4.110 | 1,347,533 | +0.13(+3.27%) |
Jan 21, 2020 | 4.120 | 4.130 | 3.962 | 3.980 | 917,680 | -0.14(-3.40%) |
Jan 17, 2020 | 4.210 | 4.275 | 4.120 | 4.120 | 1,162,600 | -0.03(-0.72%) |
Jan 16, 2020 | 4.140 | 4.260 | 4.085 | 4.150 | 698,780 | +0.05(+1.22%) |
Jan 15, 2020 | 4.110 | 4.150 | 4.030 | 4.100 | 854,274 | +0.00(+0.00%) |
Jan 14, 2020 | 4.100 | 4.200 | 4.005 | 4.100 | 1,431,072 | -0.02(-0.49%) |
Jan 13, 2020 | 4.250 | 4.260 | 4.100 | 4.120 | 460,177 | -0.15(-3.51%) |
Jan 10, 2020 | 4.440 | 4.440 | 4.255 | 4.270 | 472,700 | -0.17(-3.83%) |
Jan 09, 2020 | 4.550 | 4.550 | 4.420 | 4.440 | 478,658 | -0.09(-1.99%) |
Jan 08, 2020 | 4.740 | 4.750 | 4.480 | 4.530 | 447,802 | -0.21(-4.43%) |
Jan 07, 2020 | 4.870 | 4.870 | 4.670 | 4.740 | 411,102 | -0.15(-3.07%) |
Jan 06, 2020 | 4.890 | 4.970 | 4.820 | 4.890 | 520,122 | +0.02(+0.41%) |
Jan 03, 2020 | 4.960 | 5.005 | 4.770 | 4.870 | 924,300 | -0.01(-0.20%) |
Jan 02, 2020 | 5.230 | 5.230 | 4.870 | 4.880 | 327,422 | -0.29(-5.61%) |
Dec 31, 2019 | 5.120 | 5.190 | 5.060 | 5.170 | 330,500 | +0.01(+0.19%) |
Dec 30, 2019 | 5.100 | 5.230 | 5.100 | 5.160 | 335,211 | +0.06(+1.18%) |
Dec 27, 2019 | 5.260 | 5.260 | 5.090 | 5.100 | 304,200 | -0.14(-2.67%) |
Dec 26, 2019 | 5.340 | 5.370 | 5.210 | 5.240 | 275,355 | -0.05(-0.95%) |
Dec 24, 2019 | 5.290 | 5.345 | 5.280 | 5.290 | 248,800 | -0.01(-0.19%) |
Dec 23, 2019 | 5.250 | 5.370 | 5.250 | 5.300 | 406,689 | +0.04(+0.76%) |
Dec 20, 2019 | 5.400 | 5.400 | 5.195 | 5.260 | 1,112,800 | -0.14(-2.59%) |
Dec 19, 2019 | 5.440 | 5.550 | 5.380 | 5.400 | 382,850 | -0.07(-1.28%) |
Dec 18, 2019 | 5.460 | 5.530 | 5.400 | 5.470 | 778,338 | +0.02(+0.37%) |
Dec 17, 2019 | 5.710 | 5.720 | 5.400 | 5.450 | 1,024,708 | -0.26(-4.55%) |
Dec 16, 2019 | 5.680 | 5.760 | 5.620 | 5.710 | 876,899 | +0.07(+1.24%) |
Dec 13, 2019 | 5.550 | 5.650 | 5.490 | 5.640 | 750,900 | +0.06(+1.08%) |
Dec 12, 2019 | 5.380 | 5.615 | 5.380 | 5.580 | 900,985 | +0.20(+3.72%) |
Dec 11, 2019 | 5.300 | 5.410 | 5.295 | 5.380 | 519,251 | +0.08(+1.51%) |
Dec 10, 2019 | 5.180 | 5.300 | 5.100 | 5.300 | 354,015 | +0.15(+2.91%) |
Dec 09, 2019 | 5.090 | 5.240 | 5.090 | 5.150 | 455,507 | +0.00(+0.00%) |
Dec 06, 2019 | 4.920 | 5.165 | 4.920 | 5.150 | 800,600 | +0.26(+5.32%) |
Dec 05, 2019 | 5.110 | 5.120 | 4.825 | 4.890 | 638,824 | -0.16(-3.17%) |
Dec 04, 2019 | 4.970 | 5.145 | 4.920 | 5.050 | 764,922 | +0.14(+2.85%) |
Dec 03, 2019 | 4.930 | 4.960 | 4.850 | 4.910 | 409,314 | -0.08(-1.60%) |