Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.090 | 5.220 | 4.850 | 5.140 | 2,708,400 | -0.04(-0.77%) |
Feb 27, 2020 | 5.500 | 5.500 | 5.050 | 5.180 | 2,724,976 | -0.07(-1.33%) |
Feb 26, 2020 | 5.070 | 5.290 | 4.940 | 5.250 | 3,920,675 | +0.35(+7.14%) |
Feb 25, 2020 | 5.100 | 5.128 | 4.810 | 4.900 | 2,019,735 | -0.13(-2.58%) |
Feb 24, 2020 | 4.990 | 5.160 | 4.850 | 5.030 | 2,668,364 | -0.13(-2.52%) |
Feb 21, 2020 | 5.270 | 5.400 | 5.060 | 5.160 | 1,961,100 | -0.25(-4.62%) |
Feb 20, 2020 | 5.200 | 5.445 | 4.990 | 5.410 | 2,317,453 | +0.20(+3.84%) |
Feb 19, 2020 | 4.830 | 5.240 | 4.730 | 5.210 | 2,483,082 | +0.42(+8.77%) |
Feb 18, 2020 | 4.980 | 5.050 | 4.725 | 4.790 | 1,282,621 | -0.11(-2.24%) |
Feb 14, 2020 | 4.830 | 4.985 | 4.740 | 4.900 | 1,562,600 | +0.08(+1.66%) |
Feb 13, 2020 | 4.660 | 4.930 | 4.610 | 4.820 | 3,157,575 | +0.13(+2.77%) |
Feb 12, 2020 | 4.760 | 4.795 | 4.670 | 4.690 | 827,760 | -0.03(-0.64%) |
Feb 11, 2020 | 4.770 | 4.820 | 4.660 | 4.720 | 1,292,048 | -0.04(-0.84%) |
Feb 10, 2020 | 4.910 | 4.970 | 4.710 | 4.760 | 1,407,165 | -0.20(-4.03%) |
Feb 07, 2020 | 4.980 | 5.040 | 4.880 | 4.960 | 2,701,000 | +0.02(+0.40%) |
Feb 06, 2020 | 4.950 | 5.133 | 4.810 | 4.940 | 2,260,160 | +0.01(+0.10%) |
Feb 05, 2020 | 4.870 | 4.965 | 4.655 | 4.935 | 3,895,894 | +0.12(+2.60%) |
Feb 04, 2020 | 4.380 | 4.880 | 4.380 | 4.810 | 3,158,082 | +0.53(+12.38%) |
Feb 03, 2020 | 4.070 | 4.390 | 4.070 | 4.280 | 1,519,043 | +0.27(+6.73%) |
Jan 31, 2020 | 4.140 | 4.210 | 3.935 | 4.010 | 1,699,200 | -0.16(-3.72%) |
Jan 30, 2020 | 4.170 | 4.280 | 4.120 | 4.165 | 2,124,558 | -0.05(-1.30%) |
Jan 29, 2020 | 4.280 | 4.390 | 4.150 | 4.220 | 5,995,419 | +0.07(+1.69%) |
Jan 28, 2020 | 4.490 | 4.520 | 4.120 | 4.150 | 1,520,833 | -0.34(-7.57%) |
Jan 27, 2020 | 4.670 | 4.700 | 4.420 | 4.490 | 1,480,401 | -0.08(-1.75%) |
Jan 24, 2020 | 4.500 | 4.689 | 4.480 | 4.570 | 1,807,400 | +0.09(+2.01%) |
Jan 23, 2020 | 4.480 | 4.620 | 4.240 | 4.480 | 3,550,460 | +0.18(+4.19%) |
Jan 22, 2020 | 4.480 | 4.520 | 4.250 | 4.300 | 1,113,825 | -0.18(-4.02%) |
Jan 21, 2020 | 4.410 | 4.530 | 4.170 | 4.480 | 2,305,331 | +0.41(+10.07%) |
Jan 17, 2020 | 4.240 | 4.280 | 4.020 | 4.070 | 1,121,000 | -0.13(-3.10%) |
Jan 16, 2020 | 4.340 | 4.370 | 4.060 | 4.200 | 1,281,906 | -0.11(-2.55%) |
Jan 15, 2020 | 4.360 | 4.420 | 4.250 | 4.310 | 925,252 | -0.05(-1.15%) |
Jan 14, 2020 | 4.290 | 4.425 | 4.220 | 4.360 | 842,926 | +0.05(+1.16%) |
Jan 13, 2020 | 4.780 | 4.816 | 4.290 | 4.310 | 1,338,328 | -0.37(-7.91%) |
Jan 10, 2020 | 4.660 | 4.740 | 4.540 | 4.680 | 974,200 | +0.08(+1.74%) |
Jan 09, 2020 | 4.520 | 4.690 | 4.450 | 4.600 | 624,106 | +0.08(+1.77%) |
Jan 08, 2020 | 4.710 | 4.780 | 4.500 | 4.520 | 667,107 | -0.20(-4.24%) |
Jan 07, 2020 | 4.500 | 4.830 | 4.470 | 4.720 | 1,950,137 | +0.26(+5.83%) |
Jan 06, 2020 | 4.260 | 4.490 | 4.260 | 4.460 | 779,941 | +0.16(+3.60%) |
Jan 03, 2020 | 4.150 | 4.360 | 4.150 | 4.305 | 825,800 | +0.05(+1.29%) |
Jan 02, 2020 | 4.250 | 4.260 | 4.100 | 4.250 | 774,251 | +0.03(+0.71%) |
Dec 31, 2019 | 4.090 | 4.230 | 4.070 | 4.220 | 620,800 | +0.09(+2.18%) |
Dec 30, 2019 | 4.300 | 4.310 | 4.120 | 4.130 | 512,622 | -0.15(-3.50%) |
Dec 27, 2019 | 4.280 | 4.300 | 4.220 | 4.280 | 699,200 | +0.00(+0.00%) |
Dec 26, 2019 | 4.350 | 4.380 | 4.250 | 4.280 | 806,606 | -0.06(-1.38%) |
Dec 24, 2019 | 4.250 | 4.340 | 4.220 | 4.340 | 520,000 | +0.09(+2.12%) |
Dec 23, 2019 | 4.160 | 4.325 | 4.045 | 4.250 | 1,271,285 | +0.09(+2.16%) |
Dec 20, 2019 | 4.150 | 4.200 | 4.080 | 4.160 | 1,558,900 | +0.01(+0.24%) |
Dec 19, 2019 | 4.220 | 4.220 | 4.105 | 4.150 | 661,302 | -0.06(-1.54%) |
Dec 18, 2019 | 4.170 | 4.260 | 4.090 | 4.215 | 1,003,432 | +0.10(+2.55%) |
Dec 17, 2019 | 3.990 | 4.150 | 3.919 | 4.110 | 1,095,170 | +0.15(+3.79%) |
Dec 16, 2019 | 4.010 | 4.030 | 3.935 | 3.960 | 574,262 | -0.03(-0.75%) |
Dec 13, 2019 | 4.030 | 4.125 | 3.990 | 3.990 | 840,100 | -0.04(-0.99%) |
Dec 12, 2019 | 3.880 | 4.040 | 3.860 | 4.030 | 1,334,640 | +0.18(+4.68%) |
Dec 11, 2019 | 3.860 | 3.870 | 3.745 | 3.850 | 741,720 | +0.01(+0.26%) |
Dec 10, 2019 | 3.840 | 3.890 | 3.700 | 3.840 | 812,346 | -0.03(-0.78%) |
Dec 09, 2019 | 4.080 | 4.080 | 3.825 | 3.870 | 1,263,216 | -0.22(-5.38%) |
Dec 06, 2019 | 4.140 | 4.140 | 3.990 | 4.090 | 733,500 | +0.01(+0.25%) |
Dec 05, 2019 | 4.200 | 4.210 | 4.070 | 4.080 | 543,860 | -0.10(-2.39%) |
Dec 04, 2019 | 4.220 | 4.245 | 4.170 | 4.180 | 470,772 | -0.02(-0.48%) |
Dec 03, 2019 | 4.120 | 4.285 | 4.120 | 4.200 | 679,058 | +0.02(+0.48%) |