Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.520 | 3.820 | 3.470 | 3.810 | 1,807,800 | +0.00(+0.00%) |
Feb 27, 2020 | 4.120 | 4.190 | 3.800 | 3.810 | 1,486,380 | -0.28(-6.85%) |
Feb 26, 2020 | 4.330 | 4.380 | 3.940 | 4.090 | 1,579,311 | -0.29(-6.73%) |
Feb 25, 2020 | 4.760 | 4.780 | 4.280 | 4.385 | 1,966,719 | -0.33(-7.10%) |
Feb 24, 2020 | 4.920 | 5.050 | 4.630 | 4.720 | 1,876,813 | -0.37(-7.27%) |
Feb 21, 2020 | 5.150 | 5.350 | 4.910 | 5.090 | 1,407,300 | -0.07(-1.36%) |
Feb 20, 2020 | 5.140 | 5.710 | 5.000 | 5.160 | 1,271,387 | -0.18(-3.37%) |
Feb 19, 2020 | 5.980 | 6.310 | 4.880 | 5.340 | 3,675,141 | -0.47(-8.09%) |
Feb 18, 2020 | 5.100 | 6.000 | 5.050 | 5.810 | 2,350,182 | +0.81(+16.20%) |
Feb 14, 2020 | 5.080 | 5.380 | 4.880 | 5.000 | 1,969,700 | +0.03(+0.60%) |
Feb 13, 2020 | 4.650 | 5.340 | 4.610 | 4.970 | 2,984,193 | +0.33(+7.11%) |
Feb 12, 2020 | 4.260 | 4.910 | 4.100 | 4.640 | 2,386,424 | +0.39(+9.18%) |
Feb 11, 2020 | 4.010 | 4.300 | 3.940 | 4.250 | 1,228,149 | +0.25(+6.25%) |
Feb 10, 2020 | 3.990 | 4.260 | 3.950 | 4.000 | 1,050,130 | +0.01(+0.25%) |
Feb 07, 2020 | 4.170 | 4.590 | 3.870 | 3.990 | 2,809,200 | -0.16(-3.86%) |
Feb 06, 2020 | 3.850 | 4.400 | 3.700 | 4.150 | 2,400,561 | +0.37(+9.79%) |
Feb 05, 2020 | 3.620 | 3.910 | 3.600 | 3.780 | 1,412,055 | +0.20(+5.59%) |
Feb 04, 2020 | 3.300 | 3.650 | 3.120 | 3.580 | 1,454,647 | +0.30(+9.15%) |
Feb 03, 2020 | 2.980 | 3.390 | 2.970 | 3.280 | 2,590,072 | +0.42(+14.69%) |
Jan 31, 2020 | 2.890 | 2.950 | 2.800 | 2.860 | 369,500 | -0.03(-1.04%) |
Jan 30, 2020 | 2.960 | 2.990 | 2.802 | 2.890 | 500,247 | -0.08(-2.69%) |
Jan 29, 2020 | 2.990 | 3.080 | 2.950 | 2.970 | 301,439 | -0.01(-0.34%) |
Jan 28, 2020 | 2.970 | 3.080 | 2.946 | 2.980 | 454,710 | +0.05(+1.71%) |
Jan 27, 2020 | 2.800 | 2.970 | 2.760 | 2.930 | 628,233 | +0.01(+0.34%) |
Jan 24, 2020 | 3.000 | 3.030 | 2.858 | 2.920 | 543,200 | -0.07(-2.34%) |
Jan 23, 2020 | 3.060 | 3.090 | 2.910 | 2.990 | 695,611 | -0.07(-2.29%) |
Jan 22, 2020 | 3.190 | 3.210 | 3.000 | 3.060 | 633,436 | -0.11(-3.47%) |
Jan 21, 2020 | 3.370 | 3.390 | 3.110 | 3.170 | 844,436 | -0.13(-3.94%) |
Jan 17, 2020 | 3.200 | 3.400 | 3.150 | 3.300 | 1,029,400 | +0.13(+4.10%) |
Jan 16, 2020 | 3.060 | 3.200 | 3.030 | 3.170 | 791,299 | +0.15(+4.97%) |
Jan 15, 2020 | 3.070 | 3.070 | 2.950 | 3.020 | 697,704 | +0.06(+2.03%) |
Jan 14, 2020 | 3.070 | 3.140 | 2.930 | 2.960 | 755,045 | -0.14(-4.52%) |
Jan 13, 2020 | 3.000 | 3.230 | 3.000 | 3.100 | 1,049,015 | +0.11(+3.68%) |
Jan 10, 2020 | 2.960 | 3.020 | 2.869 | 2.990 | 798,100 | +0.11(+3.82%) |
Jan 09, 2020 | 2.930 | 3.060 | 2.860 | 2.880 | 869,870 | +0.03(+1.05%) |
Jan 08, 2020 | 2.960 | 2.980 | 2.740 | 2.850 | 992,979 | -0.05(-1.72%) |
Jan 07, 2020 | 2.970 | 2.990 | 2.775 | 2.900 | 633,511 | -0.06(-2.03%) |
Jan 06, 2020 | 2.650 | 3.000 | 2.630 | 2.960 | 1,248,222 | +0.31(+11.70%) |
Jan 03, 2020 | 2.780 | 2.780 | 2.550 | 2.650 | 860,000 | -0.22(-7.67%) |
Jan 02, 2020 | 2.630 | 2.880 | 2.570 | 2.870 | 1,071,124 | +0.28(+10.81%) |
Dec 31, 2019 | 2.360 | 2.590 | 2.360 | 2.590 | 541,300 | +0.23(+9.75%) |
Dec 30, 2019 | 2.550 | 2.569 | 2.350 | 2.360 | 832,657 | -0.18(-7.09%) |
Dec 27, 2019 | 2.840 | 2.900 | 2.510 | 2.540 | 1,024,400 | -0.25(-8.96%) |
Dec 26, 2019 | 2.550 | 2.810 | 2.550 | 2.790 | 820,567 | +0.26(+10.28%) |
Dec 24, 2019 | 2.530 | 2.530 | 2.430 | 2.530 | 367,200 | +0.02(+0.80%) |
Dec 23, 2019 | 2.390 | 2.530 | 2.350 | 2.510 | 738,996 | +0.06(+2.45%) |
Dec 20, 2019 | 2.410 | 2.450 | 2.350 | 2.450 | 696,300 | +0.04(+1.66%) |
Dec 19, 2019 | 2.440 | 2.475 | 2.380 | 2.410 | 415,656 | -0.02(-0.82%) |
Dec 18, 2019 | 2.420 | 2.480 | 2.390 | 2.430 | 482,071 | +0.04(+1.67%) |
Dec 17, 2019 | 2.540 | 2.540 | 2.370 | 2.390 | 600,776 | -0.10(-4.02%) |
Dec 16, 2019 | 2.440 | 2.510 | 2.420 | 2.490 | 947,961 | +0.05(+2.05%) |
Dec 13, 2019 | 2.400 | 2.478 | 2.385 | 2.440 | 425,700 | +0.00(+0.00%) |
Dec 12, 2019 | 2.370 | 2.580 | 2.300 | 2.440 | 843,339 | +0.08(+3.39%) |
Dec 11, 2019 | 2.380 | 2.450 | 2.320 | 2.360 | 502,558 | -0.01(-0.42%) |
Dec 10, 2019 | 2.440 | 2.471 | 2.320 | 2.370 | 625,265 | -0.11(-4.44%) |
Dec 09, 2019 | 2.700 | 2.700 | 2.380 | 2.480 | 779,874 | -0.17(-6.42%) |
Dec 06, 2019 | 2.770 | 3.000 | 2.620 | 2.650 | 934,800 | -0.26(-8.93%) |
Dec 05, 2019 | 3.210 | 3.450 | 2.710 | 2.910 | 2,685,944 | -0.12(-3.96%) |
Dec 04, 2019 | 2.430 | 3.320 | 2.310 | 3.030 | 2,849,876 | +0.67(+28.39%) |
Dec 03, 2019 | 2.380 | 2.380 | 2.250 | 2.360 | 388,610 | +0.00(+0.00%) |