Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.150 | 3.200 | 2.820 | 2.915 | 3,806,500 | -0.00(-0.17%) |
Feb 27, 2020 | 3.130 | 3.190 | 2.920 | 2.920 | 2,290,191 | -0.27(-8.46%) |
Feb 26, 2020 | 3.350 | 3.410 | 3.150 | 3.190 | 1,538,106 | -0.14(-4.20%) |
Feb 25, 2020 | 3.520 | 3.620 | 3.150 | 3.330 | 2,781,760 | -0.17(-4.86%) |
Feb 24, 2020 | 3.520 | 3.670 | 3.400 | 3.500 | 2,106,103 | -0.17(-4.63%) |
Feb 21, 2020 | 3.930 | 3.940 | 3.670 | 3.670 | 2,295,300 | -0.26(-6.62%) |
Feb 20, 2020 | 3.850 | 3.980 | 3.780 | 3.930 | 1,769,473 | +0.06(+1.55%) |
Feb 19, 2020 | 3.710 | 3.940 | 3.600 | 3.870 | 2,450,383 | +0.16(+4.31%) |
Feb 18, 2020 | 3.550 | 3.720 | 3.490 | 3.710 | 2,814,081 | +0.20(+5.70%) |
Feb 14, 2020 | 3.530 | 3.560 | 3.460 | 3.510 | 1,269,200 | +0.00(+0.00%) |
Feb 13, 2020 | 3.600 | 3.640 | 3.450 | 3.510 | 2,168,701 | -0.07(-1.96%) |
Feb 12, 2020 | 3.800 | 3.800 | 3.555 | 3.580 | 3,292,311 | -0.04(-1.10%) |
Feb 11, 2020 | 3.550 | 3.640 | 3.430 | 3.620 | 4,957,004 | +0.16(+4.62%) |
Feb 10, 2020 | 3.330 | 3.460 | 3.330 | 3.460 | 2,000,387 | +0.15(+4.37%) |
Feb 07, 2020 | 3.380 | 3.539 | 3.300 | 3.315 | 8,379,500 | -0.69(-17.12%) |
Feb 06, 2020 | 4.150 | 4.150 | 3.960 | 4.000 | 681,981 | -0.09(-2.20%) |
Feb 05, 2020 | 3.990 | 4.190 | 3.990 | 4.090 | 529,479 | +0.13(+3.41%) |
Feb 04, 2020 | 4.080 | 4.110 | 3.880 | 3.955 | 658,146 | -0.05(-1.37%) |
Feb 03, 2020 | 4.010 | 4.060 | 3.880 | 4.010 | 446,771 | +0.05(+1.26%) |
Jan 31, 2020 | 4.050 | 4.076 | 3.900 | 3.960 | 479,700 | -0.12(-2.94%) |
Jan 30, 2020 | 4.110 | 4.140 | 3.950 | 4.080 | 1,149,001 | -0.06(-1.45%) |
Jan 29, 2020 | 4.100 | 4.180 | 4.070 | 4.140 | 573,741 | +0.04(+0.98%) |
Jan 28, 2020 | 4.170 | 4.250 | 4.000 | 4.100 | 799,716 | -0.06(-1.44%) |
Jan 27, 2020 | 4.150 | 4.300 | 4.080 | 4.160 | 477,224 | -0.10(-2.35%) |
Jan 24, 2020 | 4.540 | 4.590 | 4.160 | 4.260 | 1,080,500 | -0.28(-6.17%) |
Jan 23, 2020 | 4.540 | 4.600 | 4.440 | 4.540 | 476,737 | -0.03(-0.66%) |
Jan 22, 2020 | 4.440 | 4.640 | 4.440 | 4.570 | 580,832 | +0.13(+2.93%) |
Jan 21, 2020 | 4.450 | 4.470 | 4.280 | 4.440 | 730,818 | -0.02(-0.45%) |
Jan 17, 2020 | 4.610 | 4.650 | 4.390 | 4.460 | 756,700 | -0.13(-2.83%) |
Jan 16, 2020 | 4.440 | 4.640 | 4.440 | 4.590 | 834,936 | +0.19(+4.32%) |
Jan 15, 2020 | 4.440 | 4.530 | 4.320 | 4.400 | 514,079 | -0.04(-0.90%) |
Jan 14, 2020 | 4.320 | 4.500 | 4.240 | 4.440 | 692,557 | +0.09(+2.07%) |
Jan 13, 2020 | 4.480 | 4.600 | 4.290 | 4.350 | 948,277 | -0.16(-3.55%) |
Jan 10, 2020 | 4.500 | 4.615 | 4.425 | 4.510 | 1,266,900 | +0.11(+2.50%) |
Jan 09, 2020 | 4.150 | 4.620 | 4.100 | 4.400 | 3,149,560 | +0.68(+18.28%) |
Jan 08, 2020 | 3.780 | 3.800 | 3.630 | 3.720 | 775,997 | -0.04(-1.06%) |
Jan 07, 2020 | 3.830 | 3.920 | 3.680 | 3.760 | 867,419 | +0.09(+2.45%) |
Jan 06, 2020 | 3.770 | 3.779 | 3.560 | 3.670 | 699,155 | -0.09(-2.39%) |
Jan 03, 2020 | 3.880 | 3.880 | 3.750 | 3.760 | 689,800 | -0.18(-4.45%) |
Jan 02, 2020 | 4.040 | 4.040 | 3.860 | 3.935 | 695,409 | -0.06(-1.62%) |
Dec 31, 2019 | 3.910 | 4.070 | 3.910 | 4.000 | 911,200 | +0.08(+2.04%) |
Dec 30, 2019 | 3.950 | 3.970 | 3.880 | 3.920 | 612,209 | -0.03(-0.76%) |
Dec 27, 2019 | 4.040 | 4.040 | 3.890 | 3.950 | 475,500 | -0.10(-2.47%) |
Dec 26, 2019 | 4.080 | 4.149 | 3.980 | 4.050 | 587,026 | -0.04(-0.98%) |
Dec 24, 2019 | 4.200 | 4.200 | 4.080 | 4.090 | 236,300 | -0.13(-3.08%) |
Dec 23, 2019 | 4.280 | 4.290 | 4.160 | 4.220 | 666,325 | -0.01(-0.24%) |
Dec 20, 2019 | 4.210 | 4.250 | 4.060 | 4.230 | 1,430,400 | +0.06(+1.44%) |
Dec 19, 2019 | 4.170 | 4.260 | 4.110 | 4.170 | 677,618 | +0.02(+0.48%) |
Dec 18, 2019 | 4.080 | 4.220 | 4.050 | 4.150 | 644,527 | +0.09(+2.22%) |
Dec 17, 2019 | 4.040 | 4.100 | 3.850 | 4.060 | 775,929 | +0.08(+2.01%) |
Dec 16, 2019 | 4.130 | 4.130 | 3.900 | 3.980 | 967,775 | -0.10(-2.45%) |
Dec 13, 2019 | 4.130 | 4.184 | 4.060 | 4.080 | 474,200 | -0.06(-1.45%) |
Dec 12, 2019 | 4.170 | 4.200 | 4.060 | 4.140 | 601,811 | -0.03(-0.72%) |
Dec 11, 2019 | 4.090 | 4.180 | 4.050 | 4.170 | 585,604 | +0.08(+1.96%) |
Dec 10, 2019 | 4.110 | 4.165 | 4.050 | 4.090 | 776,357 | -0.06(-1.45%) |
Dec 09, 2019 | 4.300 | 4.390 | 4.122 | 4.150 | 609,024 | -0.17(-3.94%) |
Dec 06, 2019 | 4.170 | 4.350 | 4.070 | 4.320 | 834,500 | +0.19(+4.60%) |
Dec 05, 2019 | 4.250 | 4.350 | 4.080 | 4.130 | 742,880 | -0.10(-2.36%) |
Dec 04, 2019 | 4.400 | 4.430 | 4.180 | 4.230 | 906,438 | -0.13(-2.98%) |
Dec 03, 2019 | 4.620 | 4.770 | 4.310 | 4.360 | 829,538 | -0.33(-7.04%) |