Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.710 | 3.140 | 2.670 | 3.010 | 275,240 | +0.03(+1.01%) |
Feb 27, 2020 | 2.940 | 3.000 | 2.660 | 2.980 | 351,041 | -0.01(-0.33%) |
Feb 26, 2020 | 3.010 | 3.130 | 2.940 | 2.990 | 86,373 | -0.16(-5.08%) |
Feb 25, 2020 | 3.100 | 3.150 | 2.980 | 3.150 | 181,484 | +0.05(+1.61%) |
Feb 24, 2020 | 3.000 | 3.100 | 2.950 | 3.100 | 238,539 | -0.09(-2.82%) |
Feb 21, 2020 | 3.380 | 3.380 | 3.180 | 3.190 | 145,020 | -0.11(-3.33%) |
Feb 20, 2020 | 3.300 | 3.380 | 3.220 | 3.300 | 171,688 | +0.01(+0.30%) |
Feb 19, 2020 | 3.240 | 3.290 | 3.240 | 3.290 | 143,419 | +0.04(+1.23%) |
Feb 18, 2020 | 3.170 | 3.270 | 3.170 | 3.250 | 119,563 | +0.07(+2.20%) |
Feb 14, 2020 | 3.180 | 3.180 | 3.180 | 0 | +0.16(+5.30%) | |
Feb 13, 2020 | 3.060 | 3.190 | 2.970 | 3.020 | 279,480 | -0.17(-5.33%) |
Feb 12, 2020 | 3.270 | 3.400 | 3.150 | 3.190 | 279,652 | -0.14(-4.20%) |
Feb 11, 2020 | 3.310 | 3.340 | 3.250 | 3.330 | 180,591 | -0.03(-0.89%) |
Feb 10, 2020 | 3.410 | 3.520 | 3.330 | 3.360 | 156,006 | -0.19(-5.35%) |
Feb 07, 2020 | 3.440 | 3.580 | 3.420 | 3.550 | 160,377 | +0.01(+0.28%) |
Feb 06, 2020 | 3.580 | 3.670 | 3.540 | 3.540 | 121,582 | -0.11(-3.01%) |
Feb 05, 2020 | 3.710 | 3.820 | 3.620 | 3.650 | 113,253 | -0.13(-3.44%) |
Feb 04, 2020 | 3.820 | 3.910 | 3.770 | 3.780 | 57,540 | -0.05(-1.31%) |
Feb 03, 2020 | 3.810 | 3.940 | 3.810 | 3.830 | 79,651 | -0.22(-5.43%) |
Jan 31, 2020 | 3.860 | 4.050 | 3.800 | 4.050 | 98,800 | +0.09(+2.27%) |
Jan 30, 2020 | 3.620 | 3.960 | 3.610 | 3.960 | 132,829 | +0.21(+5.60%) |
Jan 29, 2020 | 3.650 | 3.810 | 3.650 | 3.750 | 142,700 | +0.05(+1.35%) |
Jan 28, 2020 | 3.900 | 3.920 | 3.660 | 3.700 | 348,341 | -0.12(-3.14%) |
Jan 27, 2020 | 3.520 | 3.960 | 3.520 | 3.820 | 391,483 | +0.01(+0.26%) |
Jan 24, 2020 | 3.940 | 4.020 | 3.620 | 3.810 | 379,345 | -0.13(-3.30%) |
Jan 23, 2020 | 4.080 | 4.080 | 3.870 | 3.940 | 314,316 | -0.22(-5.29%) |
Jan 22, 2020 | 4.340 | 4.390 | 3.990 | 4.160 | 195,597 | -0.12(-2.80%) |
Jan 21, 2020 | 4.360 | 4.670 | 4.160 | 4.280 | 374,785 | -0.32(-6.96%) |
Jan 20, 2020 | 4.690 | 4.700 | 4.470 | 4.600 | 65,852 | -0.05(-1.08%) |
Jan 17, 2020 | 4.550 | 4.750 | 4.410 | 4.650 | 524,650 | +0.29(+6.65%) |
Jan 16, 2020 | 4.150 | 4.630 | 4.060 | 4.360 | 784,937 | +0.19(+4.56%) |
Jan 15, 2020 | 3.750 | 4.200 | 3.720 | 4.170 | 966,498 | +0.40(+10.61%) |
Jan 14, 2020 | 3.940 | 3.940 | 3.730 | 3.770 | 546,659 | -0.09(-2.33%) |
Jan 13, 2020 | 3.950 | 4.050 | 3.780 | 3.860 | 275,582 | -0.06(-1.53%) |
Jan 10, 2020 | 4.040 | 4.150 | 3.850 | 3.920 | 179,122 | -0.15(-3.69%) |
Jan 09, 2020 | 3.750 | 4.180 | 3.750 | 4.070 | 517,653 | +0.28(+7.39%) |
Jan 08, 2020 | 3.800 | 3.860 | 3.540 | 3.790 | 317,784 | +0.04(+1.07%) |
Jan 07, 2020 | 4.190 | 4.210 | 3.630 | 3.750 | 535,425 | -0.39(-9.42%) |
Jan 06, 2020 | 4.300 | 4.320 | 4.110 | 4.140 | 167,934 | -0.23(-5.26%) |
Jan 03, 2020 | 4.100 | 4.410 | 3.980 | 4.370 | 425,285 | +0.17(+4.05%) |
Jan 02, 2020 | 4.250 | 4.250 | 3.770 | 4.200 | 575,109 | +0.05(+1.20%) |
Dec 31, 2019 | 4.150 | 4.150 | 4.150 | 0 | +0.55(+15.28%) | |
Dec 30, 2019 | 3.350 | 3.700 | 3.270 | 3.600 | 724,485 | +0.40(+12.50%) |
Dec 27, 2019 | 3.100 | 3.310 | 3.000 | 3.200 | 355,787 | +0.08(+2.56%) |
Dec 24, 2019 | 3.120 | 3.120 | 3.120 | 0 | +0.13(+4.35%) | |
Dec 23, 2019 | 3.130 | 3.130 | 2.880 | 2.990 | 567,336 | -0.05(-1.64%) |
Dec 20, 2019 | 2.950 | 3.040 | 2.880 | 3.040 | 558,679 | +0.27(+9.75%) |
Dec 19, 2019 | 2.670 | 2.820 | 2.670 | 2.770 | 338,251 | -0.01(-0.36%) |
Dec 18, 2019 | 2.900 | 2.930 | 2.690 | 2.780 | 915,491 | -0.12(-4.14%) |
Dec 17, 2019 | 3.090 | 3.090 | 2.700 | 2.900 | 297,716 | -0.22(-7.05%) |
Dec 16, 2019 | 3.070 | 3.190 | 3.020 | 3.120 | 157,462 | +0.02(+0.65%) |
Dec 13, 2019 | 3.080 | 3.130 | 3.050 | 3.100 | 116,955 | -0.03(-0.96%) |
Dec 12, 2019 | 3.060 | 3.170 | 2.960 | 3.130 | 338,472 | +0.05(+1.62%) |
Dec 11, 2019 | 3.180 | 3.200 | 3.060 | 3.080 | 176,032 | -0.11(-3.45%) |
Dec 10, 2019 | 3.330 | 3.340 | 3.140 | 3.190 | 286,897 | -0.06(-1.85%) |
Dec 09, 2019 | 3.190 | 3.300 | 3.120 | 3.250 | 363,605 | +0.06(+1.88%) |
Dec 06, 2019 | 3.150 | 3.440 | 3.150 | 3.190 | 560,443 | +0.06(+1.92%) |
Dec 05, 2019 | 3.030 | 3.190 | 2.990 | 3.130 | 361,635 | +0.17(+5.74%) |
Dec 04, 2019 | 3.080 | 3.100 | 2.940 | 2.960 | 347,300 | -0.09(-2.95%) |
Dec 03, 2019 | 3.290 | 3.300 | 3.000 | 3.050 | 258,317 | -0.20(-6.15%) |