Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.300 | 3.370 | 3.140 | 3.280 | 595,600 | -0.07(-2.09%) |
Feb 27, 2020 | 3.590 | 3.600 | 3.300 | 3.350 | 704,377 | -0.24(-6.69%) |
Feb 26, 2020 | 3.990 | 4.060 | 3.555 | 3.590 | 742,747 | -0.40(-10.03%) |
Feb 25, 2020 | 4.310 | 4.310 | 3.930 | 3.990 | 675,818 | -0.21(-5.00%) |
Feb 24, 2020 | 4.630 | 4.700 | 4.110 | 4.200 | 959,661 | -0.64(-13.22%) |
Feb 21, 2020 | 4.740 | 4.870 | 4.180 | 4.840 | 1,345,000 | +0.23(+4.99%) |
Feb 20, 2020 | 4.470 | 4.670 | 4.340 | 4.610 | 1,028,819 | +0.17(+3.83%) |
Feb 19, 2020 | 4.380 | 4.480 | 4.350 | 4.440 | 523,087 | +0.09(+2.07%) |
Feb 18, 2020 | 4.530 | 4.570 | 4.280 | 4.350 | 325,967 | -0.14(-3.12%) |
Feb 14, 2020 | 4.250 | 4.575 | 4.210 | 4.490 | 542,400 | +0.27(+6.40%) |
Feb 13, 2020 | 4.290 | 4.310 | 4.140 | 4.220 | 327,827 | -0.12(-2.76%) |
Feb 12, 2020 | 4.170 | 4.370 | 4.150 | 4.340 | 1,235,545 | +0.45(+11.57%) |
Feb 11, 2020 | 3.760 | 3.970 | 3.710 | 3.890 | 360,536 | +0.15(+4.01%) |
Feb 10, 2020 | 3.730 | 3.780 | 3.660 | 3.740 | 139,522 | +0.02(+0.54%) |
Feb 07, 2020 | 3.830 | 3.830 | 3.680 | 3.720 | 270,100 | -0.12(-3.25%) |
Feb 06, 2020 | 3.970 | 3.980 | 3.830 | 3.845 | 556,923 | -0.10(-2.66%) |
Feb 05, 2020 | 3.840 | 3.970 | 3.780 | 3.950 | 299,464 | +0.13(+3.40%) |
Feb 04, 2020 | 3.990 | 4.035 | 3.780 | 3.820 | 302,980 | -0.14(-3.54%) |
Feb 03, 2020 | 3.980 | 4.060 | 3.910 | 3.960 | 594,701 | -0.05(-1.25%) |
Jan 31, 2020 | 3.950 | 4.089 | 3.940 | 4.010 | 466,300 | +0.05(+1.26%) |
Jan 30, 2020 | 4.090 | 4.150 | 3.900 | 3.960 | 466,424 | -0.20(-4.81%) |
Jan 29, 2020 | 4.480 | 4.530 | 4.050 | 4.160 | 889,247 | -0.32(-7.14%) |
Jan 28, 2020 | 4.700 | 4.760 | 4.330 | 4.480 | 1,192,989 | -0.16(-3.45%) |
Jan 27, 2020 | 4.730 | 4.740 | 4.270 | 4.640 | 1,457,244 | -0.05(-1.07%) |
Jan 24, 2020 | 4.150 | 4.840 | 4.130 | 4.690 | 6,783,600 | +1.06(+29.20%) |
Jan 23, 2020 | 3.750 | 3.780 | 3.600 | 3.630 | 293,969 | -0.15(-3.97%) |
Jan 22, 2020 | 3.780 | 3.900 | 3.740 | 3.780 | 349,070 | +0.01(+0.27%) |
Jan 21, 2020 | 3.810 | 3.825 | 3.670 | 3.770 | 367,361 | -0.09(-2.33%) |
Jan 17, 2020 | 3.980 | 3.980 | 3.840 | 3.860 | 249,200 | -0.09(-2.28%) |
Jan 16, 2020 | 4.130 | 4.150 | 3.950 | 3.950 | 303,777 | -0.13(-3.19%) |
Jan 15, 2020 | 4.120 | 4.230 | 4.080 | 4.080 | 258,803 | -0.05(-1.21%) |
Jan 14, 2020 | 3.970 | 4.150 | 3.970 | 4.130 | 445,552 | +0.16(+4.03%) |
Jan 13, 2020 | 3.930 | 4.000 | 3.830 | 3.970 | 425,921 | +0.02(+0.51%) |
Jan 10, 2020 | 3.980 | 4.010 | 3.910 | 3.950 | 661,700 | -0.03(-0.75%) |
Jan 09, 2020 | 3.870 | 3.990 | 3.750 | 3.980 | 583,915 | +0.11(+2.84%) |
Jan 08, 2020 | 3.990 | 4.040 | 3.840 | 3.870 | 1,457,852 | -0.14(-3.49%) |
Jan 07, 2020 | 4.100 | 4.180 | 4.010 | 4.010 | 281,969 | -0.12(-2.91%) |
Jan 06, 2020 | 3.970 | 4.190 | 3.950 | 4.130 | 691,227 | +0.12(+2.99%) |
Jan 03, 2020 | 3.950 | 4.069 | 3.941 | 4.010 | 215,800 | -0.03(-0.74%) |
Jan 02, 2020 | 4.140 | 4.180 | 3.960 | 4.040 | 341,655 | -0.05(-1.22%) |
Dec 31, 2019 | 4.000 | 4.160 | 4.000 | 4.090 | 414,700 | +0.04(+0.99%) |
Dec 30, 2019 | 4.090 | 4.165 | 4.030 | 4.050 | 323,024 | -0.01(-0.25%) |
Dec 27, 2019 | 3.970 | 4.120 | 3.970 | 4.060 | 359,700 | +0.10(+2.53%) |
Dec 26, 2019 | 4.170 | 4.180 | 3.940 | 3.960 | 589,184 | -0.20(-4.81%) |
Dec 24, 2019 | 4.030 | 4.160 | 4.000 | 4.160 | 184,000 | +0.15(+3.74%) |
Dec 23, 2019 | 4.040 | 4.090 | 3.960 | 4.010 | 303,405 | -0.01(-0.25%) |
Dec 20, 2019 | 3.970 | 4.060 | 3.930 | 4.020 | 854,500 | +0.03(+0.75%) |
Dec 19, 2019 | 4.100 | 4.130 | 3.970 | 3.990 | 880,750 | -0.09(-2.21%) |
Dec 18, 2019 | 4.190 | 4.270 | 4.055 | 4.080 | 1,602,532 | -0.09(-2.16%) |
Dec 17, 2019 | 4.010 | 4.260 | 3.870 | 4.170 | 1,147,898 | +0.16(+3.86%) |
Dec 16, 2019 | 3.860 | 4.190 | 3.860 | 4.015 | 1,091,114 | +0.16(+4.29%) |
Dec 13, 2019 | 3.880 | 3.930 | 3.790 | 3.850 | 397,600 | -0.03(-0.77%) |
Dec 12, 2019 | 3.710 | 3.930 | 3.710 | 3.880 | 469,251 | +0.17(+4.58%) |
Dec 11, 2019 | 3.710 | 3.760 | 3.660 | 3.710 | 253,652 | +0.02(+0.54%) |
Dec 10, 2019 | 3.560 | 3.700 | 3.520 | 3.690 | 518,946 | +0.10(+2.79%) |
Dec 09, 2019 | 3.720 | 3.850 | 3.570 | 3.590 | 460,459 | -0.11(-2.97%) |
Dec 06, 2019 | 3.650 | 3.780 | 3.650 | 3.700 | 305,500 | +0.05(+1.37%) |
Dec 05, 2019 | 3.680 | 3.700 | 3.590 | 3.650 | 430,361 | -0.03(-0.82%) |
Dec 04, 2019 | 3.620 | 3.750 | 3.590 | 3.680 | 522,142 | +0.05(+1.38%) |
Dec 03, 2019 | 3.450 | 3.630 | 3.400 | 3.630 | 403,364 | +0.13(+3.71%) |