Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.200 | 3.290 | 3.090 | 3.280 | 1,270,100 | -0.01(-0.30%) |
Feb 27, 2020 | 3.600 | 3.600 | 3.280 | 3.290 | 849,041 | -0.33(-9.12%) |
Feb 26, 2020 | 3.850 | 4.100 | 3.550 | 3.620 | 1,710,206 | -0.38(-9.50%) |
Feb 25, 2020 | 3.700 | 4.660 | 3.620 | 4.000 | 3,036,773 | +0.69(+20.85%) |
Feb 24, 2020 | 3.380 | 3.540 | 3.300 | 3.310 | 1,051,555 | -0.10(-2.93%) |
Feb 21, 2020 | 3.560 | 3.590 | 3.410 | 3.410 | 899,000 | -0.15(-4.21%) |
Feb 20, 2020 | 3.740 | 3.820 | 3.560 | 3.560 | 1,442,193 | -0.20(-5.32%) |
Feb 19, 2020 | 3.630 | 3.870 | 3.622 | 3.760 | 656,325 | +0.11(+3.01%) |
Feb 18, 2020 | 3.680 | 3.750 | 3.610 | 3.650 | 519,082 | -0.04(-1.08%) |
Feb 14, 2020 | 3.370 | 3.780 | 3.370 | 3.690 | 906,900 | +0.30(+8.85%) |
Feb 13, 2020 | 3.470 | 3.520 | 3.360 | 3.390 | 597,924 | -0.11(-3.14%) |
Feb 12, 2020 | 3.510 | 3.550 | 3.430 | 3.500 | 714,221 | +0.00(+0.00%) |
Feb 11, 2020 | 3.610 | 3.670 | 3.430 | 3.500 | 1,199,948 | -0.08(-2.23%) |
Feb 10, 2020 | 3.740 | 3.740 | 3.540 | 3.580 | 906,889 | -0.15(-4.02%) |
Feb 07, 2020 | 4.020 | 4.050 | 3.720 | 3.730 | 1,107,600 | -0.28(-6.98%) |
Feb 06, 2020 | 4.190 | 4.200 | 3.750 | 4.010 | 938,268 | -0.18(-4.30%) |
Feb 05, 2020 | 4.250 | 4.250 | 4.020 | 4.190 | 570,508 | -0.02(-0.48%) |
Feb 04, 2020 | 4.430 | 4.480 | 4.045 | 4.210 | 974,243 | -0.20(-4.54%) |
Feb 03, 2020 | 4.250 | 4.510 | 4.200 | 4.410 | 775,832 | +0.14(+3.28%) |
Jan 31, 2020 | 4.420 | 4.450 | 4.110 | 4.270 | 675,700 | -0.15(-3.39%) |
Jan 30, 2020 | 4.330 | 4.420 | 4.270 | 4.420 | 407,607 | +0.03(+0.68%) |
Jan 29, 2020 | 4.390 | 4.450 | 4.330 | 4.390 | 696,450 | -0.01(-0.23%) |
Jan 28, 2020 | 4.440 | 4.540 | 4.325 | 4.400 | 510,988 | -0.02(-0.45%) |
Jan 27, 2020 | 4.470 | 4.590 | 4.320 | 4.420 | 598,322 | -0.15(-3.28%) |
Jan 24, 2020 | 4.420 | 4.630 | 4.335 | 4.570 | 535,000 | +0.16(+3.63%) |
Jan 23, 2020 | 4.350 | 4.430 | 4.170 | 4.410 | 486,290 | +0.03(+0.68%) |
Jan 22, 2020 | 4.370 | 4.390 | 4.260 | 4.380 | 502,258 | +0.00(+0.00%) |
Jan 21, 2020 | 4.570 | 4.590 | 4.290 | 4.380 | 727,308 | -0.19(-4.16%) |
Jan 17, 2020 | 4.540 | 4.625 | 4.380 | 4.570 | 428,800 | +0.06(+1.33%) |
Jan 16, 2020 | 4.550 | 4.600 | 4.480 | 4.510 | 304,085 | -0.02(-0.44%) |
Jan 15, 2020 | 4.520 | 4.680 | 4.490 | 4.530 | 329,036 | -0.02(-0.44%) |
Jan 14, 2020 | 4.360 | 4.628 | 4.340 | 4.550 | 474,213 | +0.17(+3.88%) |
Jan 13, 2020 | 4.260 | 4.420 | 4.170 | 4.380 | 844,034 | +0.12(+2.82%) |
Jan 10, 2020 | 4.400 | 4.438 | 4.060 | 4.260 | 749,400 | -0.16(-3.62%) |
Jan 09, 2020 | 4.800 | 4.870 | 4.410 | 4.420 | 806,079 | -0.34(-7.14%) |
Jan 08, 2020 | 4.790 | 4.860 | 4.570 | 4.760 | 683,240 | -0.05(-1.04%) |
Jan 07, 2020 | 4.890 | 4.910 | 4.745 | 4.810 | 456,539 | -0.09(-1.84%) |
Jan 06, 2020 | 4.790 | 5.130 | 4.730 | 4.900 | 892,490 | +0.12(+2.51%) |
Jan 03, 2020 | 4.910 | 4.950 | 4.680 | 4.780 | 1,173,100 | -0.19(-3.82%) |
Jan 02, 2020 | 4.190 | 5.000 | 4.160 | 4.970 | 1,841,706 | +0.76(+18.05%) |
Dec 31, 2019 | 4.260 | 4.405 | 4.110 | 4.210 | 765,500 | -0.05(-1.17%) |
Dec 30, 2019 | 4.270 | 4.340 | 4.220 | 4.260 | 466,878 | +0.01(+0.24%) |
Dec 27, 2019 | 4.390 | 4.420 | 4.220 | 4.250 | 572,600 | -0.14(-3.19%) |
Dec 26, 2019 | 4.360 | 4.440 | 4.350 | 4.390 | 449,758 | +0.02(+0.46%) |
Dec 24, 2019 | 4.360 | 4.400 | 4.290 | 4.370 | 338,100 | +0.01(+0.23%) |
Dec 23, 2019 | 4.430 | 4.450 | 4.310 | 4.360 | 569,978 | -0.13(-2.90%) |
Dec 20, 2019 | 4.580 | 4.599 | 4.440 | 4.490 | 1,461,700 | -0.08(-1.75%) |
Dec 19, 2019 | 4.670 | 4.800 | 4.400 | 4.570 | 1,182,672 | -0.08(-1.72%) |
Dec 18, 2019 | 4.300 | 4.740 | 4.280 | 4.650 | 2,009,609 | +0.39(+9.15%) |
Dec 17, 2019 | 4.030 | 4.350 | 4.030 | 4.260 | 758,274 | +0.21(+5.19%) |
Dec 16, 2019 | 4.250 | 4.350 | 4.020 | 4.050 | 1,113,301 | -0.16(-3.80%) |
Dec 13, 2019 | 3.810 | 4.285 | 3.710 | 4.210 | 2,069,500 | +0.34(+8.79%) |
Dec 12, 2019 | 3.150 | 3.940 | 3.120 | 3.870 | 2,706,809 | +0.75(+24.04%) |
Dec 11, 2019 | 3.170 | 3.240 | 3.115 | 3.120 | 636,124 | -0.03(-0.95%) |
Dec 10, 2019 | 3.250 | 3.260 | 3.140 | 3.150 | 327,895 | -0.11(-3.37%) |
Dec 09, 2019 | 3.280 | 3.330 | 3.250 | 3.260 | 292,092 | -0.02(-0.61%) |
Dec 06, 2019 | 3.210 | 3.370 | 3.140 | 3.280 | 580,000 | +0.16(+5.13%) |
Dec 05, 2019 | 3.270 | 3.280 | 3.080 | 3.120 | 490,876 | -0.13(-4.00%) |
Dec 04, 2019 | 3.420 | 3.450 | 3.230 | 3.250 | 724,761 | -0.14(-4.13%) |
Dec 03, 2019 | 3.290 | 3.410 | 3.200 | 3.390 | 593,748 | +0.08(+2.42%) |