Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.420 | 3.650 | 3.380 | 3.620 | 445,100 | -0.04(-1.09%) |
Feb 27, 2020 | 3.450 | 3.700 | 3.260 | 3.660 | 815,192 | +0.15(+4.27%) |
Feb 26, 2020 | 3.480 | 3.660 | 3.440 | 3.510 | 400,413 | +0.09(+2.63%) |
Feb 25, 2020 | 3.600 | 3.600 | 3.410 | 3.420 | 538,733 | -0.16(-4.47%) |
Feb 24, 2020 | 3.620 | 3.835 | 3.330 | 3.580 | 563,637 | -0.17(-4.53%) |
Feb 21, 2020 | 3.940 | 3.970 | 3.660 | 3.750 | 617,900 | -0.20(-5.06%) |
Feb 20, 2020 | 3.960 | 4.010 | 3.840 | 3.950 | 546,978 | -0.03(-0.75%) |
Feb 19, 2020 | 4.030 | 4.099 | 3.900 | 3.980 | 286,557 | -0.04(-1.00%) |
Feb 18, 2020 | 4.130 | 4.370 | 3.930 | 4.020 | 771,186 | +0.00(+0.00%) |
Feb 14, 2020 | 3.960 | 4.050 | 3.820 | 4.020 | 524,600 | +0.05(+1.26%) |
Feb 13, 2020 | 4.130 | 4.170 | 3.870 | 3.970 | 597,099 | -0.20(-4.80%) |
Feb 12, 2020 | 4.190 | 4.240 | 4.060 | 4.170 | 492,760 | +0.01(+0.24%) |
Feb 11, 2020 | 4.220 | 4.280 | 4.020 | 4.160 | 489,836 | -0.03(-0.72%) |
Feb 10, 2020 | 4.060 | 4.220 | 4.010 | 4.190 | 269,479 | +0.11(+2.70%) |
Feb 07, 2020 | 4.050 | 4.170 | 4.010 | 4.080 | 392,000 | -0.07(-1.69%) |
Feb 06, 2020 | 4.500 | 4.570 | 4.000 | 4.150 | 863,844 | -0.35(-7.78%) |
Feb 05, 2020 | 4.040 | 4.650 | 4.020 | 4.500 | 1,714,377 | +0.46(+11.39%) |
Feb 04, 2020 | 3.950 | 4.052 | 3.800 | 4.040 | 972,352 | +0.00(+0.00%) |
Feb 03, 2020 | 3.910 | 4.050 | 3.910 | 4.040 | 703,862 | +0.14(+3.59%) |
Jan 31, 2020 | 4.000 | 4.000 | 3.820 | 3.900 | 582,900 | -0.10(-2.50%) |
Jan 30, 2020 | 3.980 | 4.050 | 3.900 | 4.000 | 677,989 | -0.05(-1.23%) |
Jan 29, 2020 | 4.080 | 4.340 | 3.980 | 4.050 | 2,055,072 | +0.09(+2.27%) |
Jan 28, 2020 | 3.680 | 4.190 | 3.680 | 3.960 | 1,677,021 | +0.28(+7.61%) |
Jan 27, 2020 | 3.840 | 3.890 | 3.620 | 3.680 | 931,424 | -0.24(-6.12%) |
Jan 24, 2020 | 4.030 | 4.087 | 3.810 | 3.920 | 2,035,000 | -0.11(-2.73%) |
Jan 23, 2020 | 4.030 | 4.130 | 4.000 | 4.030 | 833,670 | +0.03(+0.75%) |
Jan 22, 2020 | 4.380 | 4.600 | 4.000 | 4.000 | 4,029,402 | -0.14(-3.38%) |
Jan 21, 2020 | 4.430 | 4.430 | 3.700 | 4.140 | 1,661,311 | -0.38(-8.41%) |
Jan 17, 2020 | 4.510 | 4.830 | 4.300 | 4.520 | 1,885,600 | +0.03(+0.67%) |
Jan 16, 2020 | 4.180 | 4.720 | 4.110 | 4.490 | 2,986,859 | +0.05(+1.13%) |
Jan 15, 2020 | 3.670 | 4.500 | 3.480 | 4.440 | 4,748,104 | +0.40(+9.90%) |
Jan 14, 2020 | 5.530 | 6.000 | 3.900 | 4.040 | 22,122,816 | +0.05(+1.25%) |
Jan 13, 2020 | 2.100 | 5.840 | 2.100 | 3.990 | 56,058,304 | +2.66(+200.00%) |
Jan 10, 2020 | 1.380 | 1.420 | 1.300 | 1.330 | 325,300 | -0.04(-2.92%) |
Jan 09, 2020 | 1.270 | 1.430 | 1.260 | 1.370 | 385,103 | +0.11(+8.73%) |
Jan 08, 2020 | 1.250 | 1.290 | 1.230 | 1.260 | 144,042 | -0.01(-0.79%) |
Jan 07, 2020 | 1.220 | 1.270 | 1.200 | 1.270 | 164,336 | +0.06(+4.96%) |
Jan 06, 2020 | 1.200 | 1.210 | 1.160 | 1.210 | 220,709 | +0.01(+0.83%) |
Jan 03, 2020 | 1.230 | 1.230 | 1.160 | 1.200 | 230,800 | -0.02(-1.64%) |
Jan 02, 2020 | 1.220 | 1.250 | 1.150 | 1.220 | 345,853 | +0.02(+1.67%) |
Dec 31, 2019 | 1.210 | 1.270 | 1.160 | 1.200 | 413,200 | +0.04(+3.45%) |
Dec 30, 2019 | 1.390 | 1.390 | 1.150 | 1.160 | 668,691 | -0.22(-15.94%) |
Dec 27, 2019 | 1.400 | 1.400 | 1.370 | 1.380 | 341,800 | +0.00(+0.00%) |
Dec 26, 2019 | 1.370 | 1.410 | 1.320 | 1.380 | 463,405 | +0.03(+2.22%) |
Dec 24, 2019 | 1.350 | 1.390 | 1.300 | 1.350 | 291,100 | +0.02(+1.50%) |
Dec 23, 2019 | 1.360 | 1.380 | 1.280 | 1.330 | 487,966 | +0.02(+1.53%) |
Dec 20, 2019 | 1.380 | 1.394 | 1.280 | 1.310 | 1,777,100 | -0.08(-5.76%) |
Dec 19, 2019 | 1.360 | 1.440 | 1.310 | 1.390 | 1,181,583 | +0.05(+3.73%) |
Dec 18, 2019 | 1.280 | 1.380 | 1.230 | 1.340 | 614,395 | +0.06(+4.69%) |
Dec 17, 2019 | 1.360 | 1.370 | 1.180 | 1.280 | 658,647 | -0.05(-3.76%) |
Dec 16, 2019 | 1.250 | 1.390 | 1.200 | 1.330 | 623,282 | +0.11(+9.02%) |
Dec 13, 2019 | 1.260 | 1.290 | 1.170 | 1.220 | 281,500 | -0.02(-1.61%) |
Dec 12, 2019 | 1.230 | 1.300 | 1.160 | 1.240 | 499,461 | +0.02(+1.64%) |
Dec 11, 2019 | 1.150 | 1.300 | 1.130 | 1.220 | 441,693 | +0.07(+6.09%) |
Dec 10, 2019 | 1.160 | 1.190 | 1.120 | 1.150 | 234,005 | +0.01(+0.88%) |
Dec 09, 2019 | 1.180 | 1.180 | 1.090 | 1.140 | 235,635 | +0.02(+1.79%) |
Dec 06, 2019 | 1.150 | 1.190 | 1.030 | 1.120 | 703,500 | -0.02(-1.75%) |
Dec 05, 2019 | 1.230 | 1.230 | 1.080 | 1.140 | 518,218 | -0.08(-6.56%) |
Dec 04, 2019 | 1.260 | 1.290 | 1.170 | 1.220 | 477,170 | -0.04(-3.17%) |
Dec 03, 2019 | 1.290 | 1.290 | 1.170 | 1.260 | 604,731 | +0.07(+5.88%) |