Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.870 | 4.350 | 3.310 | 3.860 | 12,633,600 | -0.20(-4.93%) |
Feb 27, 2020 | 4.070 | 4.320 | 4.000 | 4.060 | 7,330,917 | -0.26(-6.02%) |
Feb 26, 2020 | 4.250 | 4.640 | 4.150 | 4.320 | 4,157,765 | +0.09(+2.13%) |
Feb 25, 2020 | 4.630 | 4.700 | 4.120 | 4.230 | 7,807,046 | -0.39(-8.44%) |
Feb 24, 2020 | 4.290 | 4.920 | 4.200 | 4.620 | 10,221,003 | +0.12(+2.67%) |
Feb 21, 2020 | 4.550 | 4.640 | 4.300 | 4.500 | 8,181,600 | -0.04(-0.88%) |
Feb 20, 2020 | 4.310 | 4.760 | 4.250 | 4.540 | 17,849,124 | +0.53(+13.22%) |
Feb 19, 2020 | 4.090 | 4.240 | 3.820 | 4.010 | 19,004,608 | +0.11(+2.82%) |
Feb 18, 2020 | 3.160 | 4.140 | 3.120 | 3.900 | 28,866,388 | +0.80(+25.81%) |
Feb 14, 2020 | 3.200 | 3.224 | 2.910 | 3.100 | 9,421,300 | -0.07(-2.21%) |
Feb 13, 2020 | 3.310 | 3.330 | 3.120 | 3.170 | 6,442,075 | -0.09(-2.76%) |
Feb 12, 2020 | 3.330 | 3.430 | 3.260 | 3.260 | 6,922,339 | -0.09(-2.69%) |
Feb 11, 2020 | 3.260 | 3.550 | 3.250 | 3.350 | 6,709,758 | +0.00(+0.00%) |
Feb 10, 2020 | 3.630 | 3.650 | 3.270 | 3.350 | 9,564,887 | -0.40(-10.67%) |
Feb 07, 2020 | 3.450 | 3.970 | 3.160 | 3.750 | 23,661,600 | +0.01(+0.27%) |
Feb 06, 2020 | 3.400 | 6.000 | 3.220 | 3.740 | 62,333,000 | +0.02(+0.54%) |
Feb 05, 2020 | 4.000 | 4.170 | 2.610 | 3.720 | 24,257,096 | -0.25(-6.30%) |
Feb 04, 2020 | 3.560 | 4.380 | 3.560 | 3.970 | 20,234,704 | +0.43(+12.15%) |
Feb 03, 2020 | 3.390 | 3.770 | 3.250 | 3.540 | 12,712,698 | +0.13(+3.81%) |
Jan 31, 2020 | 3.300 | 3.640 | 3.070 | 3.410 | 16,436,400 | +0.30(+9.65%) |
Jan 30, 2020 | 2.880 | 3.430 | 2.720 | 3.110 | 30,419,132 | -0.67(-17.72%) |
Jan 29, 2020 | 4.910 | 4.970 | 3.710 | 3.780 | 27,675,340 | -1.65(-30.39%) |
Jan 28, 2020 | 5.930 | 6.480 | 4.820 | 5.430 | 19,655,092 | -0.41(-7.02%) |
Jan 27, 2020 | 5.840 | 5.990 | 5.600 | 5.840 | 4,091,527 | -0.16(-2.67%) |
Jan 24, 2020 | 6.320 | 6.440 | 5.970 | 6.000 | 9,158,600 | -0.37(-5.81%) |
Jan 23, 2020 | 6.750 | 6.770 | 6.330 | 6.370 | 4,010,061 | -0.40(-5.91%) |
Jan 22, 2020 | 6.600 | 6.920 | 6.560 | 6.770 | 3,362,311 | +0.11(+1.65%) |
Jan 21, 2020 | 7.060 | 7.070 | 6.600 | 6.660 | 5,587,876 | -0.37(-5.26%) |
Jan 17, 2020 | 7.300 | 7.320 | 7.000 | 7.030 | 3,809,000 | -0.23(-3.17%) |
Jan 16, 2020 | 7.080 | 7.270 | 6.950 | 7.260 | 4,522,858 | +0.23(+3.27%) |
Jan 15, 2020 | 7.500 | 7.610 | 6.830 | 7.030 | 9,745,111 | -0.39(-5.26%) |
Jan 14, 2020 | 7.780 | 7.860 | 7.300 | 7.420 | 6,911,263 | -0.41(-5.24%) |
Jan 13, 2020 | 7.800 | 7.870 | 7.410 | 7.830 | 5,040,328 | +0.05(+0.64%) |
Jan 10, 2020 | 7.820 | 7.970 | 7.580 | 7.780 | 5,340,800 | +0.05(+0.65%) |
Jan 09, 2020 | 7.200 | 7.750 | 7.050 | 7.730 | 6,326,392 | +0.50(+6.92%) |
Jan 08, 2020 | 7.280 | 7.340 | 6.700 | 7.230 | 7,004,711 | -0.11(-1.50%) |
Jan 07, 2020 | 7.350 | 7.660 | 7.280 | 7.340 | 3,807,729 | -0.01(-0.14%) |
Jan 06, 2020 | 7.260 | 7.420 | 7.220 | 7.350 | 3,719,554 | +0.05(+0.68%) |
Jan 03, 2020 | 7.270 | 7.440 | 7.210 | 7.300 | 2,806,100 | -0.12(-1.62%) |
Jan 02, 2020 | 7.160 | 7.620 | 7.090 | 7.420 | 5,382,840 | +0.39(+5.55%) |
Dec 31, 2019 | 7.110 | 7.330 | 6.990 | 7.030 | 4,058,100 | -0.12(-1.68%) |
Dec 30, 2019 | 6.910 | 7.280 | 6.840 | 7.150 | 7,809,686 | +0.28(+4.08%) |
Dec 27, 2019 | 6.760 | 6.990 | 6.760 | 6.870 | 3,928,800 | +0.09(+1.33%) |
Dec 26, 2019 | 6.750 | 6.840 | 6.720 | 6.780 | 2,004,680 | +0.04(+0.59%) |
Dec 24, 2019 | 6.800 | 6.890 | 6.680 | 6.740 | 1,709,500 | -0.07(-1.03%) |
Dec 23, 2019 | 6.680 | 7.050 | 6.510 | 6.810 | 5,274,003 | +0.08(+1.19%) |
Dec 20, 2019 | 6.880 | 6.880 | 6.410 | 6.730 | 8,474,000 | -0.17(-2.46%) |
Dec 19, 2019 | 6.740 | 7.280 | 6.460 | 6.900 | 13,554,708 | +0.45(+6.98%) |
Dec 18, 2019 | 5.980 | 6.720 | 5.980 | 6.450 | 14,811,014 | +0.49(+8.22%) |
Dec 17, 2019 | 6.100 | 6.160 | 5.880 | 5.960 | 4,678,532 | -0.11(-1.81%) |
Dec 16, 2019 | 6.000 | 6.130 | 5.850 | 6.070 | 5,664,086 | +0.02(+0.33%) |
Dec 13, 2019 | 6.140 | 6.290 | 6.020 | 6.050 | 5,439,200 | -0.08(-1.31%) |
Dec 12, 2019 | 6.390 | 6.480 | 6.090 | 6.130 | 6,399,272 | -0.22(-3.46%) |
Dec 11, 2019 | 6.190 | 6.510 | 6.100 | 6.350 | 8,155,950 | +0.07(+1.11%) |
Dec 10, 2019 | 6.720 | 6.760 | 6.090 | 6.280 | 6,366,977 | -0.41(-6.13%) |
Dec 09, 2019 | 6.500 | 6.970 | 6.410 | 6.690 | 5,917,823 | +0.16(+2.45%) |
Dec 06, 2019 | 6.100 | 6.595 | 6.010 | 6.530 | 7,182,600 | +0.48(+7.93%) |
Dec 05, 2019 | 6.640 | 6.680 | 6.020 | 6.050 | 5,919,738 | -0.60(-9.02%) |
Dec 04, 2019 | 6.410 | 6.750 | 6.250 | 6.650 | 6,024,428 | +0.22(+3.42%) |
Dec 03, 2019 | 6.130 | 6.510 | 6.050 | 6.430 | 5,300,016 | +0.19(+3.04%) |