Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.038 | 4.105 | 3.996 | 4.097 | 3,109,761 | +0.02(+0.41%) |
Feb 27, 2020 | 4.105 | 4.147 | 4.063 | 4.080 | 2,313,099 | -0.08(-1.82%) |
Feb 26, 2020 | 4.156 | 4.194 | 4.143 | 4.156 | 1,417,717 | +0.04(+1.02%) |
Feb 25, 2020 | 4.181 | 4.189 | 4.072 | 4.114 | 1,950,921 | +0.01(+0.20%) |
Feb 24, 2020 | 4.080 | 4.131 | 4.072 | 4.105 | 1,385,199 | -0.13(-2.98%) |
Feb 21, 2020 | 4.257 | 4.261 | 4.223 | 4.232 | 603,265 | -0.06(-1.37%) |
Feb 20, 2020 | 4.215 | 4.290 | 4.215 | 4.290 | 1,586,136 | +0.03(+0.79%) |
Feb 19, 2020 | 4.299 | 4.299 | 4.248 | 4.257 | 1,148,711 | -0.03(-0.78%) |
Feb 18, 2020 | 4.299 | 4.324 | 4.290 | 4.290 | 682,041 | -0.04(-0.97%) |
Feb 14, 2020 | 4.358 | 4.358 | 4.324 | 4.332 | 898,182 | -0.03(-0.58%) |
Feb 13, 2020 | 4.358 | 4.366 | 4.341 | 4.358 | 649,728 | -0.02(-0.38%) |
Feb 12, 2020 | 4.383 | 4.400 | 4.358 | 4.375 | 659,913 | -0.05(-1.14%) |
Feb 11, 2020 | 4.425 | 4.442 | 4.421 | 4.425 | 473,006 | +0.02(+0.38%) |
Feb 10, 2020 | 4.400 | 4.408 | 4.391 | 4.408 | 1,868,230 | -0.01(-0.19%) |
Feb 07, 2020 | 4.417 | 4.433 | 4.408 | 4.417 | 561,899 | -0.03(-0.57%) |
Feb 06, 2020 | 4.425 | 4.442 | 4.417 | 4.442 | 1,086,538 | +0.04(+0.96%) |
Feb 05, 2020 | 4.425 | 4.425 | 4.282 | 4.400 | 1,295,230 | +0.06(+1.36%) |
Feb 04, 2020 | 4.349 | 4.375 | 4.316 | 4.341 | 957,244 | -0.01(-0.19%) |
Feb 03, 2020 | 4.349 | 4.383 | 4.332 | 4.349 | 1,276,044 | +0.03(+0.58%) |
Jan 31, 2020 | 4.366 | 4.366 | 4.303 | 4.324 | 935,507 | -0.08(-1.72%) |
Jan 30, 2020 | 4.358 | 4.408 | 4.341 | 4.400 | 1,415,123 | +0.03(+0.77%) |
Jan 29, 2020 | 4.349 | 4.375 | 4.349 | 4.366 | 749,108 | -0.02(-0.38%) |
Jan 28, 2020 | 4.349 | 4.391 | 4.341 | 4.383 | 1,063,626 | +0.04(+0.97%) |
Jan 27, 2020 | 4.332 | 4.366 | 4.324 | 4.341 | 1,445,752 | -0.03(-0.58%) |
Jan 24, 2020 | 4.417 | 4.433 | 4.341 | 4.366 | 1,204,035 | -0.06(-1.33%) |
Jan 23, 2020 | 4.433 | 4.439 | 4.400 | 4.425 | 843,162 | -0.03(-0.57%) |
Jan 22, 2020 | 4.442 | 4.459 | 4.425 | 4.450 | 805,554 | +0.01(+0.19%) |
Jan 21, 2020 | 4.467 | 4.475 | 4.442 | 4.442 | 736,148 | -0.04(-0.94%) |
Jan 17, 2020 | 4.459 | 4.492 | 4.450 | 4.484 | 1,158,151 | +0.04(+0.95%) |
Jan 16, 2020 | 4.408 | 4.442 | 4.400 | 4.442 | 855,903 | +0.02(+0.38%) |
Jan 15, 2020 | 4.433 | 4.446 | 4.417 | 4.425 | 653,097 | -0.01(-0.19%) |
Jan 14, 2020 | 4.433 | 4.450 | 4.425 | 4.433 | 579,819 | -0.03(-0.75%) |
Jan 13, 2020 | 4.433 | 4.484 | 4.417 | 4.467 | 804,944 | +0.05(+1.14%) |
Jan 10, 2020 | 4.475 | 4.475 | 4.408 | 4.417 | 1,306,977 | -0.08(-1.69%) |
Jan 09, 2020 | 4.509 | 4.509 | 4.475 | 4.492 | 1,548,051 | -0.02(-0.37%) |
Jan 08, 2020 | 4.509 | 4.526 | 4.492 | 4.509 | 1,572,546 | -0.01(-0.19%) |
Jan 07, 2020 | 4.543 | 4.576 | 4.518 | 4.518 | 874,300 | -0.04(-0.92%) |
Jan 06, 2020 | 4.543 | 4.564 | 4.534 | 4.560 | 870,485 | +0.00(+0.00%) |
Jan 03, 2020 | 4.560 | 4.585 | 4.551 | 4.560 | 815,686 | -0.03(-0.55%) |
Jan 02, 2020 | 4.593 | 4.602 | 4.576 | 4.585 | 709,172 | +0.02(+0.37%) |
Dec 31, 2019 | 4.560 | 4.568 | 4.543 | 4.568 | 369,686 | +0.00(+0.00%) |
Dec 30, 2019 | 4.568 | 4.593 | 4.560 | 4.568 | 480,135 | +0.00(+0.00%) |
Dec 27, 2019 | 4.602 | 4.610 | 4.560 | 4.568 | 426,981 | -0.02(-0.37%) |
Dec 26, 2019 | 4.560 | 4.593 | 4.551 | 4.585 | 450,825 | +0.03(+0.55%) |
Dec 24, 2019 | 4.551 | 4.576 | 4.551 | 4.560 | 307,041 | -0.02(-0.37%) |
Dec 23, 2019 | 4.585 | 4.589 | 4.560 | 4.576 | 642,137 | -0.03(-0.55%) |
Dec 20, 2019 | 4.627 | 4.644 | 4.593 | 4.602 | 1,240,885 | -0.03(-0.55%) |
Dec 19, 2019 | 4.627 | 4.644 | 4.610 | 4.627 | 809,254 | -0.01(-0.18%) |
Dec 18, 2019 | 4.635 | 4.652 | 4.627 | 4.635 | 545,452 | +0.00(+0.00%) |
Dec 17, 2019 | 4.618 | 4.661 | 4.614 | 4.635 | 724,639 | +0.03(+0.73%) |
Dec 16, 2019 | 4.610 | 4.644 | 4.568 | 4.602 | 1,438,812 | +0.00(+0.00%) |
Dec 13, 2019 | 4.560 | 4.610 | 4.551 | 4.602 | 1,223,768 | +0.04(+0.92%) |
Dec 12, 2019 | 4.551 | 4.568 | 4.518 | 4.560 | 1,567,257 | +0.01(+0.18%) |
Dec 11, 2019 | 4.501 | 4.572 | 4.501 | 4.551 | 3,101,477 | -0.03(-0.55%) |
Dec 10, 2019 | 4.560 | 4.585 | 4.551 | 4.576 | 1,615,670 | -0.01(-0.18%) |
Dec 09, 2019 | 4.568 | 4.602 | 4.568 | 4.585 | 2,264,895 | +0.02(+0.37%) |
Dec 06, 2019 | 4.534 | 4.585 | 4.534 | 4.568 | 822,581 | +0.02(+0.37%) |
Dec 05, 2019 | 4.534 | 4.551 | 4.526 | 4.551 | 941,082 | +0.03(+0.56%) |
Dec 04, 2019 | 4.501 | 4.534 | 4.492 | 4.526 | 980,052 | +0.05(+1.13%) |
Dec 03, 2019 | 4.442 | 4.484 | 4.433 | 4.475 | 4,232,893 | +0.01(+0.19%) |