Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.540 | 3.860 | 3.430 | 3.850 | 1,889,900 | +0.06(+1.58%) |
Feb 27, 2020 | 3.900 | 3.970 | 3.490 | 3.790 | 1,919,243 | -0.06(-1.56%) |
Feb 26, 2020 | 4.930 | 4.970 | 3.760 | 3.850 | 4,765,116 | -0.91(-19.12%) |
Feb 25, 2020 | 4.610 | 4.770 | 4.450 | 4.760 | 1,900,696 | +0.32(+7.21%) |
Feb 24, 2020 | 4.470 | 4.560 | 4.230 | 4.440 | 1,451,628 | -0.21(-4.52%) |
Feb 21, 2020 | 4.630 | 4.790 | 4.540 | 4.650 | 794,000 | +0.03(+0.65%) |
Feb 20, 2020 | 4.840 | 4.840 | 4.600 | 4.620 | 1,494,680 | -0.27(-5.52%) |
Feb 19, 2020 | 4.810 | 4.930 | 4.790 | 4.890 | 764,989 | +0.09(+1.87%) |
Feb 18, 2020 | 4.950 | 4.990 | 4.510 | 4.800 | 1,118,935 | -0.11(-2.24%) |
Feb 14, 2020 | 4.960 | 5.110 | 4.845 | 4.910 | 710,300 | -0.07(-1.41%) |
Feb 13, 2020 | 5.070 | 5.130 | 4.950 | 4.980 | 821,830 | -0.13(-2.54%) |
Feb 12, 2020 | 5.150 | 5.320 | 5.010 | 5.110 | 1,623,492 | +0.07(+1.39%) |
Feb 11, 2020 | 5.130 | 5.200 | 5.020 | 5.040 | 1,095,122 | -0.04(-0.79%) |
Feb 10, 2020 | 4.810 | 5.100 | 4.780 | 5.080 | 1,015,945 | +0.23(+4.74%) |
Feb 07, 2020 | 4.830 | 4.890 | 4.680 | 4.850 | 871,200 | -0.02(-0.41%) |
Feb 06, 2020 | 4.900 | 4.940 | 4.760 | 4.870 | 759,917 | +0.02(+0.41%) |
Feb 05, 2020 | 4.790 | 4.950 | 4.790 | 4.850 | 1,004,904 | +0.22(+4.75%) |
Feb 04, 2020 | 4.500 | 4.780 | 4.450 | 4.630 | 1,077,438 | +0.20(+4.51%) |
Feb 03, 2020 | 4.540 | 4.620 | 4.230 | 4.430 | 1,330,152 | -0.06(-1.34%) |
Jan 31, 2020 | 4.600 | 4.620 | 4.420 | 4.490 | 963,400 | -0.15(-3.23%) |
Jan 30, 2020 | 4.570 | 4.760 | 4.520 | 4.640 | 871,859 | +0.02(+0.43%) |
Jan 29, 2020 | 4.700 | 4.780 | 4.600 | 4.620 | 641,307 | -0.08(-1.70%) |
Jan 28, 2020 | 4.670 | 4.790 | 4.580 | 4.700 | 488,545 | +0.09(+1.95%) |
Jan 27, 2020 | 4.580 | 4.750 | 4.530 | 4.610 | 1,191,931 | -0.12(-2.54%) |
Jan 24, 2020 | 5.090 | 5.090 | 4.710 | 4.730 | 1,264,300 | -0.36(-7.07%) |
Jan 23, 2020 | 5.120 | 5.200 | 4.920 | 5.090 | 937,741 | -0.04(-0.78%) |
Jan 22, 2020 | 5.320 | 5.420 | 5.110 | 5.130 | 1,021,510 | -0.19(-3.57%) |
Jan 21, 2020 | 5.140 | 5.380 | 5.090 | 5.320 | 1,624,718 | +0.22(+4.31%) |
Jan 17, 2020 | 5.390 | 5.440 | 5.020 | 5.100 | 1,786,500 | -0.25(-4.67%) |
Jan 16, 2020 | 5.220 | 5.680 | 5.220 | 5.350 | 2,251,698 | +0.22(+4.29%) |
Jan 15, 2020 | 4.930 | 5.260 | 4.900 | 5.130 | 2,520,412 | +0.11(+2.19%) |
Jan 14, 2020 | 4.530 | 5.060 | 4.490 | 5.020 | 2,376,926 | +0.52(+11.56%) |
Jan 13, 2020 | 4.530 | 4.580 | 4.340 | 4.500 | 1,526,649 | -0.01(-0.22%) |
Jan 10, 2020 | 4.650 | 4.710 | 4.480 | 4.510 | 1,410,900 | -0.18(-3.84%) |
Jan 09, 2020 | 4.620 | 4.730 | 4.450 | 4.690 | 1,969,688 | +0.17(+3.76%) |
Jan 08, 2020 | 4.700 | 4.700 | 4.450 | 4.520 | 1,470,702 | -0.16(-3.42%) |
Jan 07, 2020 | 4.760 | 4.760 | 4.500 | 4.680 | 1,607,229 | -0.05(-1.06%) |
Jan 06, 2020 | 4.690 | 4.840 | 4.640 | 4.730 | 2,034,449 | +0.01(+0.21%) |
Jan 03, 2020 | 4.780 | 4.860 | 4.615 | 4.720 | 1,480,000 | -0.05(-1.05%) |
Jan 02, 2020 | 4.980 | 5.130 | 4.680 | 4.770 | 1,912,531 | -0.05(-1.04%) |
Dec 31, 2019 | 4.500 | 4.938 | 4.490 | 4.820 | 1,739,300 | +0.32(+7.11%) |
Dec 30, 2019 | 4.480 | 4.590 | 4.480 | 4.500 | 945,539 | -0.01(-0.22%) |
Dec 27, 2019 | 4.590 | 4.605 | 4.370 | 4.510 | 1,194,700 | -0.07(-1.53%) |
Dec 26, 2019 | 4.670 | 4.720 | 4.520 | 4.580 | 2,000,334 | -0.09(-1.93%) |
Dec 24, 2019 | 4.640 | 4.760 | 4.600 | 4.670 | 877,900 | +0.06(+1.30%) |
Dec 23, 2019 | 4.820 | 4.820 | 4.580 | 4.610 | 1,679,616 | -0.23(-4.75%) |
Dec 20, 2019 | 4.740 | 4.890 | 4.610 | 4.840 | 6,998,100 | +0.10(+2.11%) |
Dec 19, 2019 | 4.940 | 5.160 | 4.710 | 4.740 | 3,707,551 | -0.19(-3.85%) |
Dec 18, 2019 | 5.140 | 5.250 | 4.900 | 4.930 | 3,691,746 | -0.21(-4.09%) |
Dec 17, 2019 | 5.620 | 5.670 | 5.000 | 5.140 | 5,072,916 | -0.42(-7.55%) |
Dec 16, 2019 | 4.920 | 5.790 | 4.880 | 5.560 | 11,205,393 | +0.80(+16.81%) |
Dec 13, 2019 | 4.920 | 5.190 | 4.630 | 4.760 | 8,913,600 | -0.28(-5.56%) |
Dec 12, 2019 | 4.690 | 5.350 | 4.320 | 5.040 | 48,231,912 | +1.56(+44.83%) |
Dec 11, 2019 | 3.520 | 3.540 | 3.380 | 3.480 | 1,497,883 | -0.02(-0.57%) |
Dec 10, 2019 | 3.530 | 3.630 | 3.420 | 3.500 | 1,778,466 | -0.06(-1.69%) |
Dec 09, 2019 | 3.750 | 3.760 | 3.550 | 3.560 | 1,454,423 | -0.12(-3.26%) |
Dec 06, 2019 | 3.790 | 3.850 | 3.660 | 3.680 | 1,826,500 | -0.03(-0.81%) |
Dec 05, 2019 | 4.080 | 4.110 | 3.680 | 3.710 | 2,390,798 | -0.34(-8.40%) |
Dec 04, 2019 | 4.010 | 4.200 | 3.920 | 4.050 | 3,535,421 | +0.01(+0.25%) |
Dec 03, 2019 | 4.110 | 4.200 | 3.770 | 4.040 | 5,179,605 | +0.20(+5.21%) |