Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.710 | 2.870 | 2.660 | 2.775 | 1,307,200 | +0.00(+0.18%) |
Feb 27, 2020 | 2.790 | 2.960 | 2.700 | 2.770 | 976,100 | -0.08(-2.98%) |
Feb 26, 2020 | 2.840 | 3.000 | 2.790 | 2.855 | 1,729,925 | +0.00(+0.18%) |
Feb 25, 2020 | 2.790 | 2.880 | 2.700 | 2.850 | 929,050 | +0.08(+2.89%) |
Feb 24, 2020 | 2.560 | 2.801 | 2.511 | 2.770 | 911,247 | +0.08(+2.97%) |
Feb 21, 2020 | 2.830 | 2.830 | 2.660 | 2.690 | 1,136,600 | -0.16(-5.61%) |
Feb 20, 2020 | 2.920 | 2.970 | 2.810 | 2.850 | 760,532 | -0.07(-2.40%) |
Feb 19, 2020 | 2.880 | 2.990 | 2.870 | 2.920 | 506,265 | +0.04(+1.39%) |
Feb 18, 2020 | 2.900 | 2.910 | 2.800 | 2.880 | 715,711 | -0.02(-0.69%) |
Feb 14, 2020 | 3.000 | 3.058 | 2.850 | 2.900 | 862,400 | -0.10(-3.33%) |
Feb 13, 2020 | 3.080 | 3.130 | 3.000 | 3.000 | 692,012 | -0.12(-3.85%) |
Feb 12, 2020 | 3.200 | 3.250 | 3.100 | 3.120 | 504,122 | -0.10(-3.11%) |
Feb 11, 2020 | 3.130 | 3.280 | 3.035 | 3.220 | 855,562 | +0.14(+4.55%) |
Feb 10, 2020 | 3.010 | 3.100 | 3.000 | 3.080 | 745,088 | +0.06(+1.99%) |
Feb 07, 2020 | 3.190 | 3.236 | 3.010 | 3.020 | 1,099,100 | -0.23(-7.08%) |
Feb 06, 2020 | 3.320 | 3.400 | 3.170 | 3.250 | 751,790 | -0.06(-1.81%) |
Feb 05, 2020 | 3.220 | 3.390 | 3.210 | 3.310 | 1,486,825 | +0.16(+5.08%) |
Feb 04, 2020 | 3.090 | 3.300 | 3.060 | 3.150 | 1,323,025 | +0.08(+2.61%) |
Feb 03, 2020 | 3.100 | 3.153 | 3.060 | 3.070 | 732,428 | -0.02(-0.65%) |
Jan 31, 2020 | 3.230 | 3.230 | 3.030 | 3.090 | 824,600 | -0.11(-3.44%) |
Jan 30, 2020 | 3.180 | 3.220 | 3.110 | 3.200 | 995,629 | -0.03(-0.93%) |
Jan 29, 2020 | 3.320 | 3.400 | 3.210 | 3.230 | 448,087 | -0.12(-3.58%) |
Jan 28, 2020 | 3.270 | 3.420 | 3.240 | 3.350 | 673,986 | +0.08(+2.60%) |
Jan 27, 2020 | 3.300 | 3.400 | 3.240 | 3.265 | 710,863 | -0.09(-2.83%) |
Jan 24, 2020 | 3.490 | 3.490 | 3.270 | 3.360 | 1,296,400 | -0.08(-2.47%) |
Jan 23, 2020 | 3.770 | 3.790 | 3.440 | 3.445 | 1,322,670 | -0.33(-8.62%) |
Jan 22, 2020 | 4.020 | 4.140 | 3.750 | 3.770 | 1,363,294 | -0.28(-6.91%) |
Jan 21, 2020 | 4.010 | 4.175 | 3.990 | 4.050 | 680,683 | +0.01(+0.25%) |
Jan 17, 2020 | 4.260 | 4.300 | 3.990 | 4.040 | 912,400 | -0.20(-4.72%) |
Jan 16, 2020 | 4.350 | 4.470 | 4.175 | 4.240 | 708,029 | -0.02(-0.47%) |
Jan 15, 2020 | 4.160 | 4.360 | 4.150 | 4.260 | 795,090 | +0.10(+2.40%) |
Jan 14, 2020 | 4.300 | 4.350 | 4.045 | 4.160 | 1,034,498 | -0.12(-2.80%) |
Jan 13, 2020 | 4.020 | 4.300 | 3.905 | 4.280 | 1,114,169 | +0.25(+6.20%) |
Jan 10, 2020 | 4.120 | 4.200 | 4.000 | 4.030 | 718,300 | -0.06(-1.47%) |
Jan 09, 2020 | 4.040 | 4.140 | 3.970 | 4.090 | 690,226 | +0.07(+1.74%) |
Jan 08, 2020 | 3.950 | 4.090 | 3.950 | 4.020 | 679,224 | +0.04(+1.01%) |
Jan 07, 2020 | 3.960 | 4.039 | 3.850 | 3.980 | 778,067 | +0.02(+0.51%) |
Jan 06, 2020 | 3.890 | 4.030 | 3.810 | 3.960 | 742,660 | +0.02(+0.51%) |
Jan 03, 2020 | 4.050 | 4.090 | 3.860 | 3.940 | 999,800 | -0.15(-3.67%) |
Jan 02, 2020 | 4.150 | 4.166 | 3.910 | 4.090 | 1,324,722 | -0.06(-1.45%) |
Dec 31, 2019 | 4.120 | 4.240 | 4.090 | 4.150 | 846,800 | +0.01(+0.24%) |
Dec 30, 2019 | 4.290 | 4.340 | 4.050 | 4.140 | 879,820 | -0.12(-2.82%) |
Dec 27, 2019 | 4.080 | 4.410 | 4.055 | 4.260 | 1,189,700 | +0.15(+3.65%) |
Dec 26, 2019 | 4.290 | 4.330 | 4.050 | 4.110 | 1,019,781 | -0.14(-3.29%) |
Dec 24, 2019 | 4.280 | 4.370 | 4.220 | 4.250 | 389,900 | -0.03(-0.70%) |
Dec 23, 2019 | 4.310 | 4.340 | 4.080 | 4.280 | 1,227,507 | -0.13(-2.95%) |
Dec 20, 2019 | 4.220 | 4.600 | 4.160 | 4.410 | 8,018,800 | -0.02(-0.45%) |
Dec 19, 2019 | 4.460 | 4.650 | 4.310 | 4.430 | 1,007,265 | -0.09(-1.99%) |
Dec 18, 2019 | 4.600 | 4.640 | 4.470 | 4.520 | 1,195,636 | -0.08(-1.74%) |
Dec 17, 2019 | 4.850 | 4.900 | 4.580 | 4.600 | 1,335,114 | -0.25(-5.15%) |
Dec 16, 2019 | 4.890 | 5.030 | 4.810 | 4.850 | 870,353 | -0.01(-0.21%) |
Dec 13, 2019 | 5.080 | 5.180 | 4.830 | 4.860 | 1,126,600 | -0.21(-4.14%) |
Dec 12, 2019 | 5.030 | 5.310 | 4.920 | 5.070 | 1,309,878 | +0.02(+0.40%) |
Dec 11, 2019 | 5.010 | 5.070 | 4.630 | 5.050 | 1,607,357 | -0.10(-1.94%) |
Dec 10, 2019 | 4.970 | 5.330 | 4.900 | 5.150 | 1,889,697 | +0.17(+3.41%) |
Dec 09, 2019 | 4.980 | 5.200 | 4.670 | 4.980 | 2,555,265 | +0.11(+2.26%) |
Dec 06, 2019 | 4.250 | 5.130 | 4.200 | 4.870 | 4,420,400 | +0.64(+15.13%) |
Dec 05, 2019 | 3.530 | 4.290 | 3.500 | 4.230 | 3,306,255 | +0.46(+12.20%) |
Dec 04, 2019 | 3.290 | 3.810 | 3.230 | 3.770 | 1,995,599 | +0.47(+14.24%) |
Dec 03, 2019 | 3.310 | 3.380 | 3.150 | 3.300 | 1,391,015 | +0.14(+4.43%) |