Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.140 | 4.243 | 3.901 | 4.131 | 41,684,104 | -0.26(-5.99%) |
Feb 27, 2020 | 4.815 | 4.823 | 4.370 | 4.395 | 43,889,960 | -0.35(-7.29%) |
Feb 26, 2020 | 4.650 | 4.839 | 4.625 | 4.740 | 26,227,824 | +0.05(+1.05%) |
Feb 25, 2020 | 4.773 | 4.979 | 4.691 | 4.691 | 33,194,972 | -0.20(-4.04%) |
Feb 24, 2020 | 5.160 | 5.160 | 4.798 | 4.889 | 45,644,916 | -0.02(-0.34%) |
Feb 21, 2020 | 4.699 | 4.922 | 4.675 | 4.905 | 28,776,368 | +0.30(+6.62%) |
Feb 20, 2020 | 4.551 | 4.724 | 4.551 | 4.601 | 24,422,868 | +0.02(+0.36%) |
Feb 19, 2020 | 4.428 | 4.584 | 4.345 | 4.584 | 28,860,048 | +0.21(+4.70%) |
Feb 18, 2020 | 4.197 | 4.387 | 4.148 | 4.378 | 20,895,428 | +0.22(+5.35%) |
Feb 14, 2020 | 4.230 | 4.255 | 4.140 | 4.156 | 22,520,070 | -0.07(-1.75%) |
Feb 13, 2020 | 4.230 | 4.288 | 4.164 | 4.230 | 22,692,376 | +0.12(+2.80%) |
Feb 12, 2020 | 4.099 | 4.164 | 4.057 | 4.115 | 11,068,739 | +0.01(+0.20%) |
Feb 11, 2020 | 4.099 | 4.173 | 4.049 | 4.107 | 15,512,672 | -0.01(-0.20%) |
Feb 10, 2020 | 4.074 | 4.173 | 4.008 | 4.115 | 18,525,324 | +0.06(+1.42%) |
Feb 07, 2020 | 4.230 | 4.247 | 4.034 | 4.057 | 17,767,914 | -0.13(-3.14%) |
Feb 06, 2020 | 4.164 | 4.214 | 4.099 | 4.189 | 13,940,716 | +0.08(+2.00%) |
Feb 05, 2020 | 4.041 | 4.156 | 4.004 | 4.107 | 13,512,460 | +0.06(+1.42%) |
Feb 04, 2020 | 4.033 | 4.090 | 4.000 | 4.049 | 18,421,134 | -0.07(-1.80%) |
Feb 03, 2020 | 4.131 | 4.197 | 4.090 | 4.123 | 15,774,091 | -0.05(-1.18%) |
Jan 31, 2020 | 4.107 | 4.238 | 4.099 | 4.173 | 22,752,878 | +0.06(+1.40%) |
Jan 30, 2020 | 4.131 | 4.148 | 4.033 | 4.115 | 21,321,180 | +0.00(+0.00%) |
Jan 29, 2020 | 3.950 | 4.123 | 3.934 | 4.115 | 18,058,736 | +0.16(+4.17%) |
Jan 28, 2020 | 3.992 | 4.033 | 3.868 | 3.950 | 15,270,634 | -0.09(-2.24%) |
Jan 27, 2020 | 4.123 | 4.156 | 3.983 | 4.041 | 21,140,856 | -0.01(-0.20%) |
Jan 24, 2020 | 3.917 | 4.049 | 3.901 | 4.049 | 13,968,983 | +0.14(+3.58%) |
Jan 23, 2020 | 3.876 | 3.992 | 3.843 | 3.909 | 12,908,944 | +0.03(+0.85%) |
Jan 22, 2020 | 3.876 | 3.885 | 3.802 | 3.876 | 9,565,064 | +0.02(+0.64%) |
Jan 21, 2020 | 3.728 | 3.868 | 3.671 | 3.852 | 14,513,140 | +0.15(+4.00%) |
Jan 17, 2020 | 3.786 | 3.794 | 3.687 | 3.703 | 9,026,910 | -0.07(-1.96%) |
Jan 16, 2020 | 3.802 | 3.815 | 3.745 | 3.778 | 12,667,882 | -0.03(-0.86%) |
Jan 15, 2020 | 3.712 | 3.835 | 3.712 | 3.810 | 14,351,869 | +0.13(+3.58%) |
Jan 14, 2020 | 3.555 | 3.695 | 3.539 | 3.679 | 14,115,690 | +0.10(+2.76%) |
Jan 13, 2020 | 3.695 | 3.736 | 3.580 | 3.580 | 9,696,268 | -0.15(-3.97%) |
Jan 10, 2020 | 3.687 | 3.778 | 3.687 | 3.728 | 8,678,062 | +0.06(+1.57%) |
Jan 09, 2020 | 3.671 | 3.736 | 3.654 | 3.671 | 8,837,302 | -0.05(-1.33%) |
Jan 08, 2020 | 3.926 | 3.942 | 3.703 | 3.720 | 19,117,652 | -0.20(-5.04%) |
Jan 07, 2020 | 3.819 | 3.942 | 3.778 | 3.917 | 15,360,876 | +0.09(+2.37%) |
Jan 06, 2020 | 3.975 | 3.975 | 3.778 | 3.827 | 17,665,142 | -0.05(-1.27%) |
Jan 03, 2020 | 4.000 | 4.008 | 3.852 | 3.876 | 14,545,779 | -0.04(-1.05%) |
Jan 02, 2020 | 3.959 | 4.000 | 3.901 | 3.917 | 14,185,581 | +0.02(+0.42%) |
Dec 31, 2019 | 3.934 | 3.967 | 3.885 | 3.901 | 13,420,984 | -0.02(-0.42%) |
Dec 30, 2019 | 3.802 | 3.917 | 3.794 | 3.917 | 12,378,892 | +0.12(+3.03%) |
Dec 27, 2019 | 3.843 | 3.860 | 3.794 | 3.802 | 10,505,899 | -0.04(-1.07%) |
Dec 26, 2019 | 3.843 | 3.917 | 3.827 | 3.843 | 11,238,381 | +0.04(+1.08%) |
Dec 24, 2019 | 3.679 | 3.802 | 3.664 | 3.802 | 9,743,926 | +0.14(+3.82%) |
Dec 23, 2019 | 3.539 | 3.671 | 3.531 | 3.662 | 10,846,107 | +0.16(+4.46%) |
Dec 20, 2019 | 3.506 | 3.580 | 3.498 | 3.506 | 18,301,210 | -0.04(-1.16%) |
Dec 19, 2019 | 3.522 | 3.572 | 3.473 | 3.547 | 23,897,712 | +0.02(+0.47%) |
Dec 18, 2019 | 3.465 | 3.531 | 3.432 | 3.531 | 14,198,167 | +0.07(+1.90%) |
Dec 17, 2019 | 3.539 | 3.539 | 3.465 | 3.465 | 15,152,134 | -0.06(-1.64%) |
Dec 16, 2019 | 3.580 | 3.613 | 3.506 | 3.522 | 14,090,551 | -0.05(-1.38%) |
Dec 13, 2019 | 3.572 | 3.646 | 3.564 | 3.572 | 15,023,668 | -0.02(-0.46%) |
Dec 12, 2019 | 3.687 | 3.720 | 3.572 | 3.588 | 12,348,955 | -0.05(-1.36%) |
Dec 11, 2019 | 3.531 | 3.646 | 3.514 | 3.638 | 11,967,989 | +0.12(+3.51%) |
Dec 10, 2019 | 3.531 | 3.547 | 3.481 | 3.514 | 7,326,775 | +0.02(+0.47%) |
Dec 09, 2019 | 3.572 | 3.572 | 3.481 | 3.498 | 8,635,813 | -0.02(-0.47%) |
Dec 06, 2019 | 3.580 | 3.588 | 3.514 | 3.514 | 12,379,544 | -0.14(-3.83%) |
Dec 05, 2019 | 3.588 | 3.679 | 3.588 | 3.654 | 9,432,994 | +0.06(+1.60%) |
Dec 04, 2019 | 3.753 | 3.761 | 3.596 | 3.596 | 11,033,107 | -0.15(-3.96%) |
Dec 03, 2019 | 3.638 | 3.753 | 3.638 | 3.745 | 23,393,286 | +0.15(+4.12%) |