Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.230 | 2.300 | 2.000 | 2.170 | 7,740,900 | -0.01(-0.46%) |
Feb 27, 2020 | 2.350 | 2.370 | 2.060 | 2.180 | 7,909,370 | -0.06(-2.68%) |
Feb 26, 2020 | 2.260 | 2.450 | 2.160 | 2.240 | 8,408,721 | -0.01(-0.44%) |
Feb 25, 2020 | 2.410 | 2.480 | 2.240 | 2.250 | 4,798,203 | -0.17(-7.02%) |
Feb 24, 2020 | 2.570 | 2.580 | 2.320 | 2.420 | 5,205,776 | -0.12(-4.72%) |
Feb 21, 2020 | 2.690 | 2.690 | 2.510 | 2.540 | 3,844,500 | -0.11(-4.15%) |
Feb 20, 2020 | 2.600 | 2.690 | 2.570 | 2.650 | 1,999,765 | +0.04(+1.53%) |
Feb 19, 2020 | 2.650 | 2.740 | 2.610 | 2.610 | 3,109,227 | -0.03(-1.14%) |
Feb 18, 2020 | 2.670 | 2.800 | 2.590 | 2.640 | 3,418,718 | -0.08(-2.94%) |
Feb 14, 2020 | 2.810 | 2.880 | 2.700 | 2.720 | 4,071,700 | -0.10(-3.55%) |
Feb 13, 2020 | 2.830 | 2.870 | 2.800 | 2.820 | 3,287,621 | +0.01(+0.36%) |
Feb 12, 2020 | 2.820 | 2.920 | 2.790 | 2.810 | 6,056,874 | +0.00(+0.00%) |
Feb 11, 2020 | 2.970 | 2.990 | 2.773 | 2.810 | 4,896,139 | -0.14(-4.75%) |
Feb 10, 2020 | 2.980 | 2.980 | 2.690 | 2.950 | 5,013,657 | +0.00(+0.00%) |
Feb 07, 2020 | 3.270 | 3.330 | 2.900 | 2.950 | 9,431,700 | -0.34(-10.33%) |
Feb 06, 2020 | 3.510 | 3.510 | 3.270 | 3.290 | 3,208,220 | -0.18(-5.19%) |
Feb 05, 2020 | 3.540 | 3.620 | 3.450 | 3.470 | 2,673,589 | -0.05(-1.42%) |
Feb 04, 2020 | 3.760 | 3.770 | 3.350 | 3.520 | 7,626,990 | -0.18(-4.86%) |
Feb 03, 2020 | 3.800 | 3.950 | 3.670 | 3.700 | 2,946,456 | -0.13(-3.39%) |
Jan 31, 2020 | 3.870 | 3.900 | 3.730 | 3.830 | 2,190,700 | -0.06(-1.54%) |
Jan 30, 2020 | 3.720 | 3.920 | 3.690 | 3.890 | 2,471,192 | +0.09(+2.37%) |
Jan 29, 2020 | 4.190 | 4.240 | 3.730 | 3.800 | 7,706,555 | -0.24(-5.94%) |
Jan 28, 2020 | 3.990 | 4.120 | 3.900 | 4.040 | 2,615,813 | +0.16(+4.12%) |
Jan 27, 2020 | 4.040 | 4.180 | 3.800 | 3.880 | 4,516,964 | -0.39(-9.13%) |
Jan 24, 2020 | 4.210 | 4.290 | 4.100 | 4.270 | 3,698,100 | +0.08(+1.91%) |
Jan 23, 2020 | 4.140 | 4.210 | 4.010 | 4.190 | 2,379,118 | +0.03(+0.72%) |
Jan 22, 2020 | 4.160 | 4.280 | 4.150 | 4.160 | 2,688,081 | -0.04(-0.95%) |
Jan 21, 2020 | 4.190 | 4.340 | 4.110 | 4.200 | 3,844,511 | -0.06(-1.41%) |
Jan 17, 2020 | 4.410 | 4.450 | 4.036 | 4.260 | 3,634,100 | -0.16(-3.62%) |
Jan 16, 2020 | 4.440 | 4.490 | 4.300 | 4.420 | 3,324,390 | -0.03(-0.67%) |
Jan 15, 2020 | 4.240 | 4.470 | 4.140 | 4.450 | 6,390,290 | +0.34(+8.27%) |
Jan 14, 2020 | 4.010 | 4.240 | 3.980 | 4.110 | 4,437,880 | -0.07(-1.67%) |
Jan 13, 2020 | 4.390 | 4.490 | 3.910 | 4.180 | 11,398,178 | -0.58(-12.18%) |
Jan 10, 2020 | 5.080 | 5.090 | 4.400 | 4.760 | 48,394,900 | +1.35(+39.59%) |
Jan 09, 2020 | 3.360 | 3.470 | 3.360 | 3.410 | 1,805,639 | +0.06(+1.79%) |
Jan 08, 2020 | 3.560 | 3.560 | 3.330 | 3.350 | 2,253,054 | -0.22(-6.16%) |
Jan 07, 2020 | 3.460 | 3.610 | 3.420 | 3.570 | 2,500,272 | +0.13(+3.78%) |
Jan 06, 2020 | 3.260 | 3.440 | 3.260 | 3.440 | 1,352,806 | +0.10(+2.99%) |
Jan 03, 2020 | 3.300 | 3.375 | 3.270 | 3.340 | 2,361,100 | -0.05(-1.47%) |
Jan 02, 2020 | 3.420 | 3.530 | 3.330 | 3.390 | 1,856,176 | +0.01(+0.30%) |
Dec 31, 2019 | 3.300 | 3.430 | 3.290 | 3.380 | 1,993,800 | +0.04(+1.20%) |
Dec 30, 2019 | 3.360 | 3.480 | 3.320 | 3.340 | 2,817,239 | -0.02(-0.60%) |
Dec 27, 2019 | 3.210 | 3.390 | 3.160 | 3.360 | 2,310,700 | +0.09(+2.75%) |
Dec 26, 2019 | 3.240 | 3.380 | 3.110 | 3.270 | 2,834,320 | +0.00(+0.00%) |
Dec 24, 2019 | 3.500 | 3.510 | 3.190 | 3.270 | 3,926,800 | -0.20(-5.76%) |
Dec 23, 2019 | 3.400 | 3.540 | 3.310 | 3.470 | 3,268,775 | +0.08(+2.36%) |
Dec 20, 2019 | 3.650 | 3.660 | 3.250 | 3.390 | 7,542,500 | -0.27(-7.38%) |
Dec 19, 2019 | 3.930 | 3.950 | 3.630 | 3.660 | 5,190,897 | -0.25(-6.39%) |
Dec 18, 2019 | 3.990 | 4.080 | 3.880 | 3.910 | 3,198,440 | -0.12(-2.98%) |
Dec 17, 2019 | 3.950 | 4.030 | 3.860 | 4.030 | 3,194,475 | +0.08(+2.03%) |
Dec 16, 2019 | 4.040 | 4.130 | 3.850 | 3.950 | 4,364,729 | -0.12(-2.95%) |
Dec 13, 2019 | 4.170 | 4.240 | 3.830 | 4.070 | 6,674,900 | -0.10(-2.40%) |
Dec 12, 2019 | 4.240 | 4.400 | 4.000 | 4.170 | 11,187,983 | +0.01(+0.24%) |
Dec 11, 2019 | 3.820 | 4.160 | 3.700 | 4.160 | 8,392,321 | +0.38(+10.05%) |
Dec 10, 2019 | 3.850 | 4.040 | 3.610 | 3.780 | 9,655,615 | -0.03(-0.79%) |
Dec 09, 2019 | 3.660 | 3.870 | 3.530 | 3.810 | 7,892,230 | +0.29(+8.24%) |
Dec 06, 2019 | 3.350 | 3.540 | 3.320 | 3.520 | 4,490,600 | +0.26(+7.98%) |
Dec 05, 2019 | 3.630 | 3.690 | 3.100 | 3.260 | 11,105,501 | -0.38(-10.44%) |
Dec 04, 2019 | 3.840 | 3.940 | 3.380 | 3.640 | 14,192,923 | -0.09(-2.41%) |
Dec 03, 2019 | 3.420 | 4.000 | 3.340 | 3.730 | 23,060,742 | +0.31(+9.06%) |