Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.950 | 3.300 | 2.910 | 3.170 | 1,653,000 | +0.18(+6.02%) |
Feb 27, 2020 | 3.130 | 3.180 | 2.970 | 2.990 | 2,532,429 | -0.25(-7.72%) |
Feb 26, 2020 | 3.340 | 3.340 | 3.200 | 3.240 | 1,240,603 | -0.08(-2.41%) |
Feb 25, 2020 | 3.500 | 3.550 | 3.290 | 3.320 | 1,672,895 | -0.17(-4.87%) |
Feb 24, 2020 | 3.300 | 3.599 | 3.220 | 3.490 | 1,702,689 | +0.08(+2.35%) |
Feb 21, 2020 | 3.240 | 3.510 | 3.200 | 3.410 | 1,277,400 | +0.19(+5.90%) |
Feb 20, 2020 | 3.100 | 3.310 | 3.080 | 3.220 | 1,174,367 | +0.11(+3.54%) |
Feb 19, 2020 | 3.240 | 3.260 | 3.090 | 3.110 | 1,657,772 | -0.11(-3.42%) |
Feb 18, 2020 | 3.300 | 3.340 | 3.140 | 3.220 | 1,408,277 | -0.08(-2.42%) |
Feb 14, 2020 | 3.430 | 3.450 | 3.260 | 3.300 | 1,500,700 | -0.15(-4.35%) |
Feb 13, 2020 | 3.450 | 3.600 | 3.350 | 3.450 | 1,496,758 | +0.04(+1.17%) |
Feb 12, 2020 | 3.200 | 3.600 | 3.200 | 3.410 | 2,399,485 | +0.25(+7.91%) |
Feb 11, 2020 | 3.300 | 3.420 | 3.130 | 3.160 | 1,750,205 | -0.10(-3.07%) |
Feb 10, 2020 | 3.390 | 3.400 | 3.210 | 3.260 | 1,465,222 | -0.12(-3.55%) |
Feb 07, 2020 | 3.500 | 3.520 | 3.370 | 3.380 | 1,318,100 | -0.11(-3.15%) |
Feb 06, 2020 | 3.850 | 3.870 | 3.420 | 3.490 | 2,448,732 | -0.32(-8.40%) |
Feb 05, 2020 | 3.560 | 3.830 | 3.550 | 3.810 | 1,626,942 | +0.30(+8.55%) |
Feb 04, 2020 | 3.580 | 3.600 | 3.320 | 3.510 | 2,497,928 | +0.09(+2.63%) |
Feb 03, 2020 | 3.700 | 3.760 | 3.330 | 3.420 | 2,603,753 | -0.25(-6.81%) |
Jan 31, 2020 | 3.980 | 4.080 | 3.670 | 3.670 | 2,783,600 | -0.27(-6.85%) |
Jan 30, 2020 | 4.220 | 4.290 | 3.820 | 3.940 | 5,720,650 | -1.05(-21.04%) |
Jan 29, 2020 | 5.090 | 5.150 | 4.930 | 4.990 | 1,493,106 | -0.08(-1.58%) |
Jan 28, 2020 | 5.190 | 5.280 | 4.990 | 5.070 | 1,584,537 | -0.08(-1.55%) |
Jan 27, 2020 | 5.120 | 5.210 | 5.010 | 5.150 | 1,098,841 | -0.09(-1.72%) |
Jan 24, 2020 | 5.510 | 5.525 | 5.150 | 5.240 | 1,337,100 | -0.25(-4.55%) |
Jan 23, 2020 | 5.810 | 5.810 | 5.240 | 5.490 | 1,691,706 | -0.38(-6.47%) |
Jan 22, 2020 | 5.890 | 5.910 | 5.740 | 5.870 | 767,939 | -0.02(-0.34%) |
Jan 21, 2020 | 5.950 | 6.064 | 5.610 | 5.890 | 1,416,679 | +0.16(+2.79%) |
Jan 17, 2020 | 5.810 | 6.060 | 5.630 | 5.730 | 1,532,000 | -0.04(-0.69%) |
Jan 16, 2020 | 5.420 | 5.870 | 5.420 | 5.770 | 1,040,242 | +0.36(+6.65%) |
Jan 15, 2020 | 5.300 | 5.510 | 5.200 | 5.410 | 730,997 | +0.10(+1.88%) |
Jan 14, 2020 | 5.130 | 5.380 | 5.050 | 5.310 | 844,706 | +0.19(+3.71%) |
Jan 13, 2020 | 5.270 | 5.280 | 5.000 | 5.120 | 982,818 | -0.04(-0.78%) |
Jan 10, 2020 | 5.320 | 5.360 | 5.050 | 5.160 | 1,415,800 | -0.16(-3.01%) |
Jan 09, 2020 | 5.560 | 5.650 | 5.290 | 5.320 | 815,400 | -0.23(-4.14%) |
Jan 08, 2020 | 5.900 | 5.930 | 5.410 | 5.550 | 1,603,530 | -0.38(-6.41%) |
Jan 07, 2020 | 6.080 | 6.080 | 5.900 | 5.930 | 877,244 | -0.18(-2.95%) |
Jan 06, 2020 | 6.200 | 6.200 | 6.010 | 6.110 | 1,423,583 | -0.14(-2.24%) |
Jan 03, 2020 | 6.390 | 6.400 | 6.070 | 6.250 | 1,031,300 | -0.21(-3.25%) |
Jan 02, 2020 | 6.820 | 6.870 | 6.400 | 6.460 | 1,165,001 | -0.20(-3.00%) |
Dec 31, 2019 | 6.540 | 6.910 | 6.500 | 6.660 | 2,097,200 | +0.12(+1.83%) |
Dec 30, 2019 | 6.410 | 6.650 | 6.220 | 6.540 | 1,975,102 | +0.63(+10.66%) |
Dec 27, 2019 | 6.110 | 6.280 | 5.900 | 5.910 | 1,406,100 | +0.07(+1.20%) |
Dec 26, 2019 | 5.630 | 5.855 | 5.600 | 5.840 | 614,975 | +0.22(+3.91%) |
Dec 24, 2019 | 5.640 | 5.810 | 5.585 | 5.620 | 434,900 | -0.02(-0.35%) |
Dec 23, 2019 | 5.430 | 5.660 | 5.380 | 5.640 | 711,543 | +0.23(+4.25%) |
Dec 20, 2019 | 5.550 | 5.565 | 5.360 | 5.410 | 2,045,700 | -0.16(-2.87%) |
Dec 19, 2019 | 5.550 | 5.630 | 5.470 | 5.570 | 973,658 | +0.02(+0.36%) |
Dec 18, 2019 | 5.820 | 5.880 | 5.510 | 5.550 | 864,433 | -0.27(-4.64%) |
Dec 17, 2019 | 5.740 | 5.950 | 5.660 | 5.820 | 996,830 | +0.12(+2.11%) |
Dec 16, 2019 | 5.561 | 5.928 | 5.561 | 5.700 | 1,222,408 | +0.25(+4.55%) |
Dec 13, 2019 | 5.403 | 5.571 | 5.294 | 5.452 | 872,890 | +0.14(+2.61%) |
Dec 12, 2019 | 5.194 | 5.313 | 5.115 | 5.313 | 659,989 | +0.15(+2.88%) |
Dec 11, 2019 | 5.066 | 5.214 | 5.036 | 5.165 | 599,971 | +0.13(+2.56%) |
Dec 10, 2019 | 5.135 | 5.175 | 4.838 | 5.036 | 1,129,957 | -0.14(-2.68%) |
Dec 09, 2019 | 5.175 | 5.313 | 5.145 | 5.175 | 591,507 | -0.02(-0.38%) |
Dec 06, 2019 | 5.135 | 5.244 | 5.075 | 5.194 | 947,035 | +0.12(+2.34%) |
Dec 05, 2019 | 5.194 | 5.284 | 5.016 | 5.075 | 611,957 | -0.12(-2.29%) |
Dec 04, 2019 | 5.234 | 5.391 | 5.185 | 5.194 | 551,114 | -0.02(-0.38%) |
Dec 03, 2019 | 5.175 | 5.244 | 4.976 | 5.214 | 642,844 | -0.03(-0.57%) |