Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.810 | 4.000 | 3.810 | 3.900 | 9,200 | -0.06(-1.52%) |
Feb 27, 2020 | 4.210 | 4.340 | 3.750 | 3.960 | 43,191 | -0.41(-9.38%) |
Feb 26, 2020 | 4.280 | 4.530 | 4.200 | 4.370 | 9,271 | +0.11(+2.58%) |
Feb 25, 2020 | 4.510 | 4.580 | 4.100 | 4.260 | 8,287 | -0.42(-8.97%) |
Feb 24, 2020 | 4.500 | 4.940 | 4.210 | 4.680 | 12,212 | -0.07(-1.47%) |
Feb 21, 2020 | 4.810 | 4.865 | 4.750 | 4.750 | 7,300 | -0.06(-1.25%) |
Feb 20, 2020 | 4.800 | 4.957 | 4.800 | 4.810 | 12,030 | +0.04(+0.84%) |
Feb 19, 2020 | 4.840 | 4.933 | 4.753 | 4.770 | 8,231 | -0.08(-1.65%) |
Feb 18, 2020 | 4.900 | 4.900 | 4.850 | 4.850 | 3,115 | -0.16(-3.19%) |
Feb 14, 2020 | 4.900 | 5.010 | 4.760 | 5.010 | 16,000 | +0.02(+0.36%) |
Feb 13, 2020 | 5.010 | 5.104 | 4.900 | 4.992 | 15,906 | -0.04(-0.85%) |
Feb 12, 2020 | 5.054 | 5.170 | 5.020 | 5.035 | 8,910 | -0.04(-0.88%) |
Feb 11, 2020 | 5.210 | 5.240 | 5.060 | 5.080 | 4,689 | -0.08(-1.55%) |
Feb 10, 2020 | 5.240 | 5.240 | 5.100 | 5.160 | 7,122 | +0.09(+1.78%) |
Feb 07, 2020 | 5.000 | 5.200 | 5.000 | 5.070 | 17,000 | +0.07(+1.40%) |
Feb 06, 2020 | 5.360 | 5.360 | 4.900 | 5.000 | 52,963 | -0.35(-6.54%) |
Feb 05, 2020 | 5.300 | 5.421 | 5.160 | 5.350 | 14,688 | +0.04(+0.75%) |
Feb 04, 2020 | 5.430 | 5.590 | 5.150 | 5.310 | 74,280 | +0.09(+1.72%) |
Feb 03, 2020 | 4.900 | 5.500 | 4.870 | 5.220 | 56,370 | +0.38(+7.87%) |
Jan 31, 2020 | 4.540 | 4.930 | 4.337 | 4.839 | 19,600 | +0.26(+5.66%) |
Jan 30, 2020 | 4.360 | 4.680 | 4.329 | 4.580 | 24,946 | +0.32(+7.43%) |
Jan 29, 2020 | 4.120 | 4.320 | 4.120 | 4.263 | 5,915 | +0.14(+3.47%) |
Jan 28, 2020 | 4.520 | 4.520 | 4.120 | 4.120 | 28,163 | -0.27(-6.15%) |
Jan 27, 2020 | 4.740 | 4.740 | 4.290 | 4.390 | 17,601 | -0.34(-7.19%) |
Jan 24, 2020 | 4.420 | 4.880 | 4.420 | 4.730 | 61,600 | +0.35(+8.01%) |
Jan 23, 2020 | 4.390 | 4.500 | 3.820 | 4.379 | 26,910 | +0.03(+0.67%) |
Jan 22, 2020 | 3.724 | 4.470 | 3.724 | 4.350 | 69,210 | +0.51(+13.28%) |
Jan 21, 2020 | 3.620 | 3.840 | 3.620 | 3.840 | 12,144 | +0.17(+4.69%) |
Jan 17, 2020 | 3.830 | 3.830 | 3.641 | 3.668 | 8,400 | -0.09(-2.45%) |
Jan 16, 2020 | 3.570 | 3.842 | 3.570 | 3.760 | 19,692 | +0.19(+5.26%) |
Jan 15, 2020 | 3.740 | 3.890 | 3.440 | 3.572 | 24,541 | -0.17(-4.49%) |
Jan 14, 2020 | 3.551 | 3.810 | 3.551 | 3.740 | 30,253 | +0.26(+7.47%) |
Jan 13, 2020 | 3.494 | 3.556 | 3.480 | 3.480 | 11,330 | +0.01(+0.26%) |
Jan 10, 2020 | 3.412 | 3.471 | 3.378 | 3.471 | 13,000 | +0.08(+2.26%) |
Jan 09, 2020 | 3.295 | 3.394 | 3.295 | 3.394 | 11,148 | +0.08(+2.49%) |
Jan 08, 2020 | 3.230 | 3.321 | 3.230 | 3.312 | 19,947 | +0.05(+1.54%) |
Jan 07, 2020 | 3.274 | 3.275 | 3.250 | 3.262 | 3,725 | -0.02(-0.56%) |
Jan 06, 2020 | 3.220 | 3.300 | 3.220 | 3.280 | 5,222 | +0.05(+1.55%) |
Jan 03, 2020 | 3.200 | 3.317 | 3.200 | 3.230 | 4,600 | +0.01(+0.24%) |
Jan 02, 2020 | 3.253 | 3.320 | 3.222 | 3.222 | 20,851 | +0.00(+0.07%) |
Dec 31, 2019 | 3.147 | 3.286 | 3.130 | 3.220 | 32,700 | +0.00(+0.00%) |
Dec 30, 2019 | 3.270 | 3.327 | 3.180 | 3.220 | 36,235 | -0.08(-2.57%) |
Dec 27, 2019 | 3.330 | 3.333 | 3.250 | 3.305 | 29,500 | -0.04(-1.19%) |
Dec 26, 2019 | 3.420 | 3.420 | 3.345 | 3.345 | 23,240 | -0.02(-0.65%) |
Dec 24, 2019 | 3.320 | 3.407 | 3.250 | 3.367 | 18,800 | +0.06(+1.76%) |
Dec 23, 2019 | 3.330 | 3.347 | 3.250 | 3.308 | 31,679 | -0.02(-0.73%) |
Dec 20, 2019 | 3.374 | 3.450 | 3.333 | 3.333 | 11,100 | -0.03(-0.81%) |
Dec 19, 2019 | 3.400 | 3.421 | 3.350 | 3.360 | 16,005 | -0.04(-1.17%) |
Dec 18, 2019 | 3.360 | 3.431 | 3.357 | 3.400 | 17,049 | +0.00(+0.00%) |
Dec 17, 2019 | 3.450 | 3.450 | 3.382 | 3.400 | 4,033 | +0.03(+0.89%) |
Dec 16, 2019 | 3.310 | 3.400 | 3.310 | 3.370 | 9,931 | +0.05(+1.61%) |
Dec 13, 2019 | 3.310 | 3.345 | 3.310 | 3.317 | 5,000 | +0.01(+0.20%) |
Dec 12, 2019 | 3.320 | 3.380 | 3.310 | 3.310 | 25,488 | +0.00(+0.01%) |
Dec 11, 2019 | 3.300 | 3.477 | 3.280 | 3.310 | 19,191 | +0.01(+0.30%) |
Dec 10, 2019 | 3.280 | 3.329 | 3.260 | 3.300 | 17,231 | -0.02(-0.60%) |
Dec 09, 2019 | 3.270 | 3.320 | 3.260 | 3.320 | 10,570 | +0.03(+0.91%) |
Dec 06, 2019 | 3.290 | 3.340 | 3.290 | 3.290 | 6,700 | +0.00(+0.15%) |
Dec 05, 2019 | 3.260 | 3.311 | 3.260 | 3.285 | 2,676 | +0.03(+0.77%) |
Dec 04, 2019 | 3.240 | 3.360 | 3.240 | 3.260 | 6,398 | -0.05(-1.51%) |
Dec 03, 2019 | 3.400 | 3.545 | 3.220 | 3.310 | 36,162 | -0.21(-5.93%) |