Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.130 | 8.660 | 7.912 | 7.980 | 24,766,298 | +0.64(+8.72%) |
Feb 27, 2020 | 7.450 | 7.670 | 6.930 | 7.340 | 27,373,494 | +0.81(+12.40%) |
Feb 26, 2020 | 6.200 | 6.680 | 5.890 | 6.530 | 29,095,578 | +0.40(+6.53%) |
Feb 25, 2020 | 5.600 | 6.170 | 5.570 | 6.130 | 20,519,022 | +0.48(+8.50%) |
Feb 24, 2020 | 5.750 | 5.870 | 5.520 | 5.650 | 26,154,352 | +0.59(+11.66%) |
Feb 21, 2020 | 5.150 | 5.269 | 4.990 | 5.060 | 15,219,400 | +0.16(+3.27%) |
Feb 20, 2020 | 4.830 | 4.940 | 4.700 | 4.900 | 15,014,395 | -0.14(-2.78%) |
Feb 19, 2020 | 5.100 | 5.260 | 4.960 | 5.040 | 15,319,913 | -0.35(-6.49%) |
Feb 18, 2020 | 5.660 | 5.660 | 5.360 | 5.390 | 12,478,625 | +0.03(+0.56%) |
Feb 14, 2020 | 5.350 | 5.530 | 5.310 | 5.360 | 12,752,700 | -0.17(-3.07%) |
Feb 13, 2020 | 5.570 | 5.670 | 5.440 | 5.530 | 11,222,690 | -0.03(-0.54%) |
Feb 12, 2020 | 5.540 | 5.750 | 5.490 | 5.560 | 18,042,912 | -0.54(-8.85%) |
Feb 11, 2020 | 5.880 | 6.210 | 5.860 | 6.100 | 13,064,392 | -0.18(-2.87%) |
Feb 10, 2020 | 6.150 | 6.320 | 6.020 | 6.280 | 11,759,836 | +0.31(+5.19%) |
Feb 07, 2020 | 5.970 | 6.059 | 5.760 | 5.970 | 12,223,400 | +0.23(+4.01%) |
Feb 06, 2020 | 5.880 | 6.040 | 5.680 | 5.740 | 13,390,525 | -0.02(-0.35%) |
Feb 05, 2020 | 5.700 | 5.970 | 5.430 | 5.760 | 19,923,176 | -0.54(-8.57%) |
Feb 04, 2020 | 5.850 | 6.320 | 5.800 | 6.300 | 17,663,328 | +0.15(+2.44%) |
Feb 03, 2020 | 5.760 | 6.180 | 5.620 | 6.150 | 18,192,700 | +0.55(+9.82%) |
Jan 31, 2020 | 5.550 | 5.810 | 5.410 | 5.600 | 23,379,800 | +0.35(+6.67%) |
Jan 30, 2020 | 5.470 | 5.580 | 5.240 | 5.250 | 26,942,928 | +0.10(+1.94%) |
Jan 29, 2020 | 4.990 | 5.250 | 4.990 | 5.150 | 16,026,927 | +0.11(+2.18%) |
Jan 28, 2020 | 5.150 | 5.220 | 4.940 | 5.040 | 11,782,883 | -0.19(-3.63%) |
Jan 27, 2020 | 5.240 | 5.340 | 5.050 | 5.230 | 24,905,914 | +0.40(+8.28%) |
Jan 24, 2020 | 4.750 | 4.960 | 4.735 | 4.830 | 23,556,102 | +0.28(+6.15%) |
Jan 23, 2020 | 4.600 | 4.720 | 4.490 | 4.550 | 33,233,976 | +0.25(+5.81%) |
Jan 22, 2020 | 4.150 | 4.320 | 4.150 | 4.300 | 28,010,222 | +0.33(+8.31%) |
Jan 21, 2020 | 3.970 | 3.990 | 3.860 | 3.970 | 10,854,078 | +0.10(+2.58%) |
Jan 17, 2020 | 3.870 | 3.960 | 3.835 | 3.870 | 7,570,200 | -0.04(-1.02%) |
Jan 16, 2020 | 3.990 | 4.000 | 3.840 | 3.910 | 18,169,384 | -0.12(-2.98%) |
Jan 15, 2020 | 4.000 | 4.150 | 3.980 | 4.030 | 12,795,380 | +0.10(+2.54%) |
Jan 14, 2020 | 3.940 | 4.000 | 3.880 | 3.930 | 11,680,451 | -0.08(-2.00%) |
Jan 13, 2020 | 3.900 | 4.040 | 3.890 | 4.010 | 15,074,770 | +0.20(+5.25%) |
Jan 10, 2020 | 3.770 | 3.865 | 3.740 | 3.810 | 10,515,200 | +0.09(+2.42%) |
Jan 09, 2020 | 3.760 | 3.900 | 3.680 | 3.720 | 25,809,828 | +0.14(+3.91%) |
Jan 08, 2020 | 3.300 | 3.800 | 3.290 | 3.580 | 40,828,168 | +0.32(+9.82%) |
Jan 07, 2020 | 3.270 | 3.340 | 3.210 | 3.260 | 12,614,568 | +0.03(+0.93%) |
Jan 06, 2020 | 3.120 | 3.260 | 3.110 | 3.230 | 14,752,720 | +0.03(+0.94%) |
Jan 03, 2020 | 3.140 | 3.340 | 3.110 | 3.200 | 27,273,500 | -0.32(-9.09%) |
Jan 02, 2020 | 3.520 | 3.610 | 3.490 | 3.520 | 7,962,407 | +0.00(+0.00%) |
Dec 31, 2019 | 3.590 | 3.610 | 3.400 | 3.520 | 13,714,500 | +0.07(+2.03%) |
Dec 30, 2019 | 3.360 | 3.540 | 3.350 | 3.450 | 12,481,019 | +0.02(+0.58%) |
Dec 27, 2019 | 3.430 | 3.510 | 3.400 | 3.430 | 9,956,400 | -0.01(-0.29%) |
Dec 26, 2019 | 3.520 | 3.520 | 3.410 | 3.440 | 11,351,014 | -0.12(-3.37%) |
Dec 24, 2019 | 3.590 | 3.590 | 3.530 | 3.560 | 5,276,600 | -0.04(-1.11%) |
Dec 23, 2019 | 3.690 | 3.710 | 3.600 | 3.600 | 8,190,091 | -0.08(-2.17%) |
Dec 20, 2019 | 3.580 | 3.730 | 3.580 | 3.680 | 15,745,400 | +0.11(+3.08%) |
Dec 19, 2019 | 3.570 | 3.610 | 3.490 | 3.570 | 9,747,151 | -0.02(-0.56%) |
Dec 18, 2019 | 3.650 | 3.690 | 3.550 | 3.590 | 17,341,808 | -0.01(-0.28%) |
Dec 17, 2019 | 3.660 | 3.670 | 3.570 | 3.600 | 16,250,019 | -0.11(-2.96%) |
Dec 16, 2019 | 3.730 | 3.750 | 3.700 | 3.710 | 8,661,445 | -0.09(-2.37%) |
Dec 13, 2019 | 3.880 | 3.910 | 3.670 | 3.800 | 31,100,700 | -0.08(-2.06%) |
Dec 12, 2019 | 3.990 | 4.000 | 3.830 | 3.880 | 25,308,064 | -0.13(-3.24%) |
Dec 11, 2019 | 3.960 | 4.140 | 3.930 | 4.010 | 21,400,696 | +0.10(+2.56%) |
Dec 10, 2019 | 3.980 | 4.030 | 3.870 | 3.910 | 17,588,942 | -0.08(-2.01%) |
Dec 09, 2019 | 4.040 | 4.040 | 3.920 | 3.990 | 13,336,137 | +0.02(+0.50%) |
Dec 06, 2019 | 4.170 | 4.180 | 3.800 | 3.970 | 37,115,500 | -0.14(-3.41%) |
Dec 05, 2019 | 4.000 | 4.160 | 3.960 | 4.110 | 30,293,020 | +0.00(+0.00%) |
Dec 04, 2019 | 4.260 | 4.280 | 4.050 | 4.110 | 41,589,508 | -0.50(-10.85%) |
Dec 03, 2019 | 4.740 | 4.830 | 4.490 | 4.610 | 18,379,242 | -0.11(-2.33%) |