Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.855 | 4.030 | 3.530 | 3.910 | 404,200 | -0.12(-2.98%) |
Feb 27, 2020 | 4.350 | 4.430 | 4.000 | 4.030 | 132,244 | -0.31(-7.14%) |
Feb 26, 2020 | 4.070 | 4.488 | 4.000 | 4.340 | 109,977 | +0.28(+6.90%) |
Feb 25, 2020 | 4.360 | 4.420 | 4.048 | 4.060 | 192,370 | -0.30(-6.88%) |
Feb 24, 2020 | 4.660 | 4.660 | 4.348 | 4.360 | 116,494 | -0.19(-4.18%) |
Feb 21, 2020 | 4.500 | 4.580 | 4.450 | 4.550 | 89,000 | +0.10(+2.25%) |
Feb 20, 2020 | 4.580 | 4.628 | 4.343 | 4.450 | 82,333 | -0.09(-2.04%) |
Feb 19, 2020 | 4.635 | 4.730 | 4.341 | 4.543 | 158,831 | +0.00(+0.06%) |
Feb 18, 2020 | 4.460 | 4.680 | 4.460 | 4.540 | 207,657 | +0.24(+5.58%) |
Feb 14, 2020 | 3.904 | 4.528 | 3.800 | 4.300 | 393,500 | +0.50(+13.16%) |
Feb 13, 2020 | 3.910 | 4.150 | 3.692 | 3.800 | 138,412 | -0.31(-7.61%) |
Feb 12, 2020 | 3.950 | 4.151 | 3.840 | 4.113 | 135,143 | +0.29(+7.67%) |
Feb 11, 2020 | 4.060 | 4.230 | 3.730 | 3.820 | 358,439 | -0.46(-10.74%) |
Feb 10, 2020 | 4.450 | 4.474 | 4.230 | 4.279 | 123,561 | -0.06(-1.31%) |
Feb 07, 2020 | 5.000 | 5.000 | 4.260 | 4.336 | 282,200 | -0.51(-10.60%) |
Feb 06, 2020 | 4.940 | 4.955 | 4.770 | 4.850 | 42,622 | -0.01(-0.21%) |
Feb 05, 2020 | 5.070 | 5.101 | 4.801 | 4.860 | 121,237 | -0.11(-2.21%) |
Feb 04, 2020 | 4.819 | 5.000 | 4.662 | 4.970 | 129,678 | +0.17(+3.54%) |
Feb 03, 2020 | 5.000 | 5.100 | 4.620 | 4.800 | 207,755 | -0.26(-5.19%) |
Jan 31, 2020 | 5.000 | 5.080 | 5.000 | 5.063 | 59,500 | +0.04(+0.84%) |
Jan 30, 2020 | 5.190 | 5.207 | 5.010 | 5.021 | 106,155 | -0.17(-3.34%) |
Jan 29, 2020 | 5.140 | 5.250 | 5.120 | 5.194 | 49,098 | +0.01(+0.27%) |
Jan 28, 2020 | 5.290 | 5.290 | 5.150 | 5.180 | 151,603 | -0.07(-1.33%) |
Jan 27, 2020 | 5.060 | 5.250 | 4.970 | 5.250 | 51,380 | +0.13(+2.54%) |
Jan 24, 2020 | 5.151 | 5.151 | 5.000 | 5.120 | 36,100 | +0.07(+1.39%) |
Jan 23, 2020 | 5.300 | 5.300 | 4.970 | 5.050 | 132,728 | -0.20(-3.83%) |
Jan 22, 2020 | 5.400 | 5.400 | 5.180 | 5.251 | 101,893 | +0.00(+0.07%) |
Jan 21, 2020 | 5.070 | 5.330 | 5.050 | 5.247 | 176,795 | +0.17(+3.37%) |
Jan 17, 2020 | 4.990 | 5.170 | 4.950 | 5.076 | 98,400 | +0.10(+1.93%) |
Jan 16, 2020 | 4.870 | 5.050 | 4.870 | 4.980 | 105,616 | +0.07(+1.33%) |
Jan 15, 2020 | 4.970 | 5.000 | 4.850 | 4.915 | 115,844 | -0.05(-0.92%) |
Jan 14, 2020 | 4.899 | 5.000 | 4.830 | 4.960 | 142,823 | +0.00(+0.04%) |
Jan 13, 2020 | 4.770 | 5.047 | 4.700 | 4.958 | 411,885 | +0.17(+3.44%) |
Jan 10, 2020 | 4.580 | 5.060 | 4.580 | 4.793 | 183,400 | +0.11(+2.35%) |
Jan 09, 2020 | 5.010 | 5.050 | 4.620 | 4.683 | 348,852 | -0.37(-7.28%) |
Jan 08, 2020 | 5.266 | 5.300 | 4.990 | 5.050 | 394,423 | -0.22(-4.17%) |
Jan 07, 2020 | 5.600 | 5.600 | 5.050 | 5.270 | 377,986 | +0.01(+0.28%) |
Jan 06, 2020 | 5.000 | 5.370 | 4.941 | 5.255 | 1,156,713 | +0.38(+7.68%) |
Jan 03, 2020 | 4.503 | 4.900 | 4.334 | 4.880 | 460,400 | +0.46(+10.35%) |
Jan 02, 2020 | 4.620 | 4.720 | 4.400 | 4.423 | 125,925 | -0.17(-3.65%) |
Dec 31, 2019 | 4.450 | 4.620 | 4.260 | 4.590 | 150,500 | +0.21(+4.91%) |
Dec 30, 2019 | 4.230 | 4.375 | 4.110 | 4.375 | 152,363 | +0.23(+5.43%) |
Dec 27, 2019 | 4.310 | 4.363 | 4.089 | 4.150 | 202,200 | -0.27(-6.11%) |
Dec 26, 2019 | 4.430 | 4.480 | 4.300 | 4.420 | 189,390 | +0.27(+6.42%) |
Dec 24, 2019 | 3.740 | 4.153 | 3.720 | 4.153 | 275,900 | +0.42(+11.35%) |
Dec 23, 2019 | 3.715 | 3.730 | 3.680 | 3.730 | 29,237 | +0.01(+0.27%) |
Dec 20, 2019 | 3.730 | 3.730 | 3.700 | 3.720 | 33,700 | -0.01(-0.27%) |
Dec 19, 2019 | 3.710 | 3.740 | 3.690 | 3.730 | 18,780 | -0.01(-0.36%) |
Dec 18, 2019 | 3.750 | 3.750 | 3.700 | 3.744 | 50,084 | +0.03(+0.91%) |
Dec 17, 2019 | 3.720 | 3.725 | 3.698 | 3.710 | 33,413 | +0.01(+0.35%) |
Dec 16, 2019 | 3.740 | 3.740 | 3.600 | 3.697 | 79,533 | -0.01(-0.35%) |
Dec 13, 2019 | 3.740 | 3.740 | 3.680 | 3.710 | 86,200 | +0.00(+0.00%) |
Dec 12, 2019 | 3.718 | 3.730 | 3.594 | 3.710 | 52,753 | +0.00(+0.00%) |
Dec 11, 2019 | 3.710 | 3.790 | 3.660 | 3.710 | 73,738 | +0.01(+0.27%) |
Dec 10, 2019 | 3.680 | 3.710 | 3.620 | 3.700 | 71,828 | +0.05(+1.36%) |
Dec 09, 2019 | 3.600 | 3.670 | 3.590 | 3.651 | 33,772 | +0.05(+1.40%) |
Dec 06, 2019 | 3.620 | 3.690 | 3.550 | 3.600 | 116,700 | -0.05(-1.35%) |
Dec 05, 2019 | 3.650 | 3.650 | 3.610 | 3.649 | 53,842 | +0.05(+1.38%) |
Dec 04, 2019 | 3.600 | 3.630 | 3.530 | 3.600 | 62,499 | +0.06(+1.80%) |
Dec 03, 2019 | 3.541 | 3.580 | 3.470 | 3.536 | 66,680 | -0.04(-1.09%) |