Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.809 | 3.993 | 3.766 | 3.876 | 1,232,501 | -0.08(-1.92%) |
Feb 27, 2020 | 4.128 | 4.162 | 3.926 | 3.951 | 2,231,439 | -0.29(-6.93%) |
Feb 26, 2020 | 4.515 | 4.515 | 4.233 | 4.246 | 626,603 | -0.24(-5.43%) |
Feb 25, 2020 | 4.742 | 4.783 | 4.468 | 4.489 | 3,298,021 | -0.24(-4.98%) |
Feb 24, 2020 | 4.582 | 4.868 | 4.447 | 4.725 | 1,180,855 | -0.05(-1.06%) |
Feb 21, 2020 | 4.784 | 4.817 | 4.515 | 4.775 | 998,656 | -0.04(-0.87%) |
Feb 20, 2020 | 5.028 | 5.070 | 4.817 | 4.817 | 702,861 | -0.26(-5.13%) |
Feb 19, 2020 | 5.070 | 5.149 | 4.973 | 5.078 | 608,585 | +0.04(+0.83%) |
Feb 18, 2020 | 5.053 | 5.086 | 4.973 | 5.036 | 622,426 | -0.03(-0.50%) |
Feb 14, 2020 | 5.170 | 5.213 | 5.044 | 5.061 | 457,459 | -0.08(-1.63%) |
Feb 13, 2020 | 5.054 | 5.204 | 5.045 | 5.145 | 626,594 | +0.07(+1.31%) |
Feb 12, 2020 | 5.054 | 5.220 | 4.995 | 5.079 | 633,846 | +0.05(+0.99%) |
Feb 11, 2020 | 4.829 | 5.179 | 4.829 | 5.029 | 1,098,033 | +0.22(+4.50%) |
Feb 10, 2020 | 4.871 | 4.904 | 4.762 | 4.812 | 774,469 | -0.11(-2.20%) |
Feb 07, 2020 | 5.020 | 5.129 | 4.904 | 4.920 | 1,001,720 | -0.19(-3.75%) |
Feb 06, 2020 | 5.253 | 5.370 | 5.095 | 5.112 | 870,430 | -0.22(-4.21%) |
Feb 05, 2020 | 5.303 | 5.528 | 5.295 | 5.337 | 1,093,170 | +0.10(+1.91%) |
Feb 04, 2020 | 5.245 | 5.453 | 5.087 | 5.237 | 1,557,623 | +0.07(+1.29%) |
Feb 03, 2020 | 4.887 | 5.220 | 4.887 | 5.170 | 2,090,096 | +0.27(+5.61%) |
Jan 31, 2020 | 4.546 | 4.912 | 4.529 | 4.896 | 2,879,887 | +0.32(+6.91%) |
Jan 30, 2020 | 4.687 | 4.796 | 4.562 | 4.579 | 2,588,382 | -0.08(-1.79%) |
Jan 29, 2020 | 4.196 | 4.762 | 3.855 | 4.662 | 2,135,571 | +0.04(+0.90%) |
Jan 28, 2020 | 4.887 | 4.921 | 4.537 | 4.621 | 1,441,641 | -0.19(-3.98%) |
Jan 27, 2020 | 4.621 | 4.862 | 4.554 | 4.812 | 1,210,331 | +0.03(+0.70%) |
Jan 24, 2020 | 4.945 | 4.945 | 4.675 | 4.779 | 691,475 | -0.13(-2.71%) |
Jan 23, 2020 | 4.737 | 4.929 | 4.646 | 4.912 | 880,752 | +0.11(+2.25%) |
Jan 22, 2020 | 4.929 | 4.929 | 4.737 | 4.804 | 759,491 | -0.10(-2.04%) |
Jan 21, 2020 | 4.979 | 4.979 | 4.791 | 4.904 | 843,378 | -0.11(-2.16%) |
Jan 17, 2020 | 5.012 | 5.070 | 4.916 | 5.012 | 717,059 | +0.05(+1.01%) |
Jan 16, 2020 | 5.020 | 5.087 | 4.950 | 4.962 | 465,310 | -0.01(-0.17%) |
Jan 15, 2020 | 5.037 | 5.062 | 4.937 | 4.970 | 493,963 | -0.12(-2.29%) |
Jan 14, 2020 | 5.037 | 5.129 | 4.987 | 5.087 | 662,440 | +0.03(+0.66%) |
Jan 13, 2020 | 4.937 | 5.070 | 4.854 | 5.054 | 1,392,159 | +0.11(+2.19%) |
Jan 10, 2020 | 5.104 | 5.104 | 4.912 | 4.945 | 754,773 | -0.18(-3.57%) |
Jan 09, 2020 | 5.303 | 5.320 | 5.079 | 5.129 | 783,268 | -0.17(-3.30%) |
Jan 08, 2020 | 5.237 | 5.378 | 5.224 | 5.303 | 1,186,520 | +0.06(+1.11%) |
Jan 07, 2020 | 5.195 | 5.370 | 5.195 | 5.245 | 913,422 | +0.04(+0.80%) |
Jan 06, 2020 | 4.954 | 5.278 | 4.954 | 5.204 | 1,722,274 | +0.23(+4.69%) |
Jan 03, 2020 | 5.095 | 5.145 | 4.887 | 4.970 | 1,051,446 | -0.17(-3.40%) |
Jan 02, 2020 | 5.220 | 5.312 | 5.112 | 5.145 | 1,095,444 | -0.04(-0.80%) |
Dec 31, 2019 | 5.179 | 5.237 | 5.129 | 5.187 | 1,119,909 | +0.06(+1.14%) |
Dec 30, 2019 | 5.120 | 5.287 | 5.095 | 5.129 | 1,091,172 | +0.03(+0.65%) |
Dec 27, 2019 | 5.195 | 5.262 | 5.062 | 5.095 | 885,574 | -0.07(-1.45%) |
Dec 26, 2019 | 5.170 | 5.283 | 5.137 | 5.170 | 439,701 | +0.00(+0.00%) |
Dec 24, 2019 | 5.079 | 5.183 | 5.070 | 5.170 | 277,575 | +0.12(+2.48%) |
Dec 23, 2019 | 4.987 | 5.087 | 4.987 | 5.045 | 786,660 | +0.02(+0.33%) |
Dec 20, 2019 | 5.012 | 5.154 | 4.987 | 5.029 | 6,170,793 | +0.00(+0.00%) |
Dec 19, 2019 | 4.970 | 5.091 | 4.945 | 5.029 | 1,020,960 | +0.07(+1.51%) |
Dec 18, 2019 | 4.896 | 5.045 | 4.887 | 4.954 | 860,492 | +0.06(+1.19%) |
Dec 17, 2019 | 4.846 | 4.904 | 4.754 | 4.896 | 1,059,914 | +0.07(+1.55%) |
Dec 16, 2019 | 4.779 | 4.979 | 4.746 | 4.821 | 1,326,386 | +0.12(+2.66%) |
Dec 13, 2019 | 4.887 | 4.900 | 4.629 | 4.696 | 789,125 | -0.21(-4.24%) |
Dec 12, 2019 | 4.846 | 4.912 | 4.696 | 4.904 | 985,820 | +0.09(+1.90%) |
Dec 11, 2019 | 4.646 | 4.858 | 4.637 | 4.812 | 2,526,482 | +0.19(+4.14%) |
Dec 10, 2019 | 4.771 | 4.779 | 4.587 | 4.621 | 1,235,802 | -0.19(-3.98%) |
Dec 09, 2019 | 4.621 | 4.879 | 4.621 | 4.812 | 1,276,301 | +0.19(+4.14%) |
Dec 06, 2019 | 4.562 | 4.837 | 4.546 | 4.621 | 2,194,177 | +0.12(+2.59%) |
Dec 05, 2019 | 4.521 | 4.862 | 4.463 | 4.504 | 2,212,448 | +0.24(+5.66%) |
Dec 04, 2019 | 4.171 | 4.354 | 4.146 | 4.263 | 2,171,745 | +0.14(+3.43%) |
Dec 03, 2019 | 4.171 | 4.196 | 3.955 | 4.121 | 1,616,711 | -0.12(-2.75%) |