Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.300 | 3.740 | 3.270 | 3.730 | 537,000 | +0.17(+4.78%) |
Feb 27, 2020 | 3.870 | 3.940 | 3.500 | 3.560 | 957,990 | -0.42(-10.55%) |
Feb 26, 2020 | 4.010 | 4.120 | 3.900 | 3.980 | 774,745 | -0.04(-1.00%) |
Feb 25, 2020 | 4.070 | 4.190 | 3.910 | 4.020 | 577,458 | -0.07(-1.71%) |
Feb 24, 2020 | 4.150 | 4.150 | 3.960 | 4.090 | 338,572 | -0.13(-3.08%) |
Feb 21, 2020 | 4.370 | 4.460 | 4.130 | 4.220 | 389,100 | -0.18(-4.09%) |
Feb 20, 2020 | 4.220 | 4.500 | 4.210 | 4.400 | 317,479 | +0.12(+2.80%) |
Feb 19, 2020 | 4.280 | 4.309 | 4.160 | 4.280 | 417,440 | +0.04(+0.94%) |
Feb 18, 2020 | 4.370 | 4.420 | 4.200 | 4.240 | 585,504 | -0.14(-3.20%) |
Feb 14, 2020 | 4.400 | 4.525 | 4.300 | 4.380 | 434,800 | +0.00(+0.00%) |
Feb 13, 2020 | 4.470 | 4.500 | 4.300 | 4.380 | 351,715 | -0.10(-2.23%) |
Feb 12, 2020 | 4.600 | 4.600 | 4.250 | 4.480 | 548,185 | -0.12(-2.61%) |
Feb 11, 2020 | 4.750 | 4.760 | 4.390 | 4.600 | 940,269 | -0.07(-1.50%) |
Feb 10, 2020 | 4.200 | 4.770 | 3.990 | 4.670 | 2,246,021 | +0.71(+17.93%) |
Feb 07, 2020 | 4.150 | 4.170 | 3.860 | 3.960 | 658,500 | -0.17(-4.12%) |
Feb 06, 2020 | 4.310 | 4.440 | 3.860 | 4.130 | 1,704,487 | +0.11(+2.74%) |
Feb 05, 2020 | 3.970 | 4.020 | 3.890 | 4.020 | 413,148 | +0.08(+2.03%) |
Feb 04, 2020 | 3.970 | 4.030 | 3.810 | 3.940 | 440,711 | -0.01(-0.25%) |
Feb 03, 2020 | 4.070 | 4.170 | 3.950 | 3.950 | 369,879 | -0.10(-2.47%) |
Jan 31, 2020 | 4.000 | 4.070 | 3.890 | 4.050 | 410,000 | +0.04(+1.00%) |
Jan 30, 2020 | 4.090 | 4.120 | 3.790 | 4.010 | 639,756 | +0.01(+0.25%) |
Jan 29, 2020 | 4.040 | 4.100 | 3.930 | 4.000 | 479,433 | -0.06(-1.48%) |
Jan 28, 2020 | 3.950 | 4.100 | 3.840 | 4.060 | 480,957 | +0.16(+4.10%) |
Jan 27, 2020 | 3.820 | 3.980 | 3.760 | 3.900 | 409,482 | +0.02(+0.52%) |
Jan 24, 2020 | 4.060 | 4.060 | 3.815 | 3.880 | 414,700 | -0.09(-2.27%) |
Jan 23, 2020 | 3.920 | 4.020 | 3.810 | 3.970 | 279,546 | +0.05(+1.28%) |
Jan 22, 2020 | 4.100 | 4.100 | 3.880 | 3.920 | 463,502 | -0.18(-4.39%) |
Jan 21, 2020 | 4.150 | 4.150 | 3.770 | 4.100 | 871,807 | +0.00(+0.00%) |
Jan 17, 2020 | 4.140 | 4.300 | 4.060 | 4.100 | 961,600 | -0.04(-0.97%) |
Jan 16, 2020 | 4.410 | 4.450 | 4.060 | 4.140 | 1,086,382 | -0.22(-5.05%) |
Jan 15, 2020 | 4.170 | 4.520 | 4.170 | 4.360 | 1,005,989 | +0.19(+4.56%) |
Jan 14, 2020 | 4.370 | 4.400 | 4.070 | 4.170 | 1,249,186 | -0.19(-4.36%) |
Jan 13, 2020 | 5.690 | 5.720 | 4.300 | 4.360 | 4,034,139 | -2.25(-34.04%) |
Jan 10, 2020 | 6.670 | 6.750 | 6.430 | 6.610 | 674,900 | +0.22(+3.44%) |
Jan 09, 2020 | 6.430 | 6.630 | 6.200 | 6.390 | 469,561 | +0.00(+0.00%) |
Jan 08, 2020 | 6.760 | 6.940 | 6.380 | 6.390 | 682,237 | -0.36(-5.33%) |
Jan 07, 2020 | 5.840 | 6.960 | 5.820 | 6.750 | 1,542,287 | +0.91(+15.58%) |
Jan 06, 2020 | 5.800 | 5.880 | 5.620 | 5.840 | 353,594 | -0.02(-0.34%) |
Jan 03, 2020 | 5.870 | 6.010 | 5.710 | 5.860 | 473,300 | -0.17(-2.82%) |
Jan 02, 2020 | 5.900 | 6.070 | 5.520 | 6.030 | 958,852 | +0.21(+3.61%) |
Dec 31, 2019 | 5.350 | 5.890 | 5.320 | 5.820 | 1,361,200 | +0.45(+8.38%) |
Dec 30, 2019 | 5.550 | 5.610 | 5.330 | 5.370 | 781,101 | -0.17(-2.98%) |
Dec 27, 2019 | 6.150 | 6.219 | 5.500 | 5.535 | 2,105,500 | -0.56(-9.26%) |
Dec 26, 2019 | 5.820 | 6.160 | 5.760 | 6.100 | 1,226,746 | +0.30(+5.17%) |
Dec 24, 2019 | 5.450 | 5.840 | 5.450 | 5.800 | 880,400 | +0.32(+5.84%) |
Dec 23, 2019 | 5.490 | 5.560 | 5.340 | 5.480 | 674,652 | +0.04(+0.74%) |
Dec 20, 2019 | 5.460 | 5.540 | 5.375 | 5.440 | 1,639,600 | +0.00(+0.00%) |
Dec 19, 2019 | 5.230 | 5.490 | 5.100 | 5.440 | 1,172,009 | +0.23(+4.41%) |
Dec 18, 2019 | 5.270 | 5.390 | 5.180 | 5.210 | 744,049 | -0.17(-3.16%) |
Dec 17, 2019 | 5.290 | 5.440 | 5.160 | 5.380 | 1,209,384 | +0.09(+1.70%) |
Dec 16, 2019 | 5.350 | 5.420 | 5.200 | 5.290 | 1,442,693 | +0.02(+0.38%) |
Dec 13, 2019 | 5.270 | 5.590 | 5.100 | 5.270 | 7,604,800 | -1.43(-21.34%) |
Dec 12, 2019 | 7.700 | 7.970 | 6.500 | 6.700 | 1,714,013 | -1.00(-12.99%) |
Dec 11, 2019 | 6.800 | 8.130 | 6.500 | 7.700 | 1,417,835 | +0.19(+2.53%) |
Dec 10, 2019 | 7.510 | 7.770 | 7.250 | 7.510 | 643,225 | -0.22(-2.85%) |
Dec 09, 2019 | 8.080 | 8.310 | 7.730 | 7.730 | 538,403 | -0.28(-3.50%) |
Dec 06, 2019 | 8.300 | 8.482 | 7.860 | 8.010 | 637,400 | -0.33(-3.96%) |
Dec 05, 2019 | 8.790 | 8.800 | 8.300 | 8.340 | 687,166 | -0.44(-5.01%) |
Dec 04, 2019 | 8.820 | 8.820 | 8.070 | 8.780 | 940,414 | +0.03(+0.34%) |
Dec 03, 2019 | 8.600 | 8.930 | 8.220 | 8.750 | 1,021,470 | +0.01(+0.11%) |