Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.076 | 5.134 | 5.076 | 5.076 | 18,147 | +0.03(+0.66%) |
Feb 27, 2020 | 5.284 | 5.425 | 5.042 | 5.042 | 6,558 | -0.32(-5.90%) |
Feb 26, 2020 | 5.358 | 5.358 | 5.358 | 5.358 | 183 | -0.07(-1.29%) |
Feb 25, 2020 | 5.403 | 5.591 | 5.403 | 5.428 | 370 | -0.25(-4.34%) |
Feb 24, 2020 | 5.675 | 5.675 | 5.675 | 32 | +0.00(+0.00%) | |
Feb 21, 2020 | 5.704 | 5.704 | 5.675 | 5.675 | 841 | -0.01(-0.15%) |
Feb 20, 2020 | 5.741 | 5.741 | 5.450 | 5.683 | 3,814 | -0.05(-0.87%) |
Feb 19, 2020 | 5.791 | 5.808 | 5.733 | 5.733 | 14,303 | -0.05(-0.92%) |
Feb 18, 2020 | 5.675 | 5.854 | 5.675 | 5.786 | 12,746 | +0.11(+1.96%) |
Feb 14, 2020 | 5.782 | 5.902 | 5.675 | 5.675 | 51,695 | -0.05(-0.94%) |
Feb 13, 2020 | 5.191 | 5.890 | 5.191 | 5.728 | 85,067 | +0.59(+11.50%) |
Feb 12, 2020 | 5.113 | 5.253 | 5.113 | 5.138 | 4,146 | +0.26(+5.25%) |
Feb 11, 2020 | 4.873 | 4.915 | 4.873 | 4.882 | 7,366 | +0.04(+0.85%) |
Feb 10, 2020 | 4.915 | 4.915 | 4.840 | 4.840 | 1,612 | -0.06(-1.18%) |
Feb 07, 2020 | 4.956 | 4.956 | 4.898 | 4.898 | 1,694 | -0.06(-1.17%) |
Feb 06, 2020 | 5.039 | 5.039 | 4.956 | 4.956 | 4,251 | -0.14(-2.76%) |
Feb 05, 2020 | 5.105 | 5.105 | 5.096 | 5.096 | 1,529 | -0.01(-0.16%) |
Feb 04, 2020 | 5.091 | 5.105 | 5.091 | 5.105 | 1,840 | +0.02(+0.33%) |
Feb 03, 2020 | 5.146 | 5.148 | 5.088 | 5.088 | 2,979 | -0.17(-3.25%) |
Jan 31, 2020 | 5.259 | 5.259 | 5.259 | 5.259 | 484 | +0.06(+1.06%) |
Jan 30, 2020 | 5.204 | 5.204 | 5.204 | 5.204 | 380 | +0.04(+0.86%) |
Jan 29, 2020 | 5.402 | 5.402 | 5.159 | 5.159 | 1,029 | -0.16(-2.96%) |
Jan 28, 2020 | 5.394 | 5.410 | 5.251 | 5.317 | 3,531 | +0.19(+3.65%) |
Jan 27, 2020 | 5.196 | 5.204 | 5.129 | 5.129 | 3,709 | -0.07(-1.43%) |
Jan 24, 2020 | 5.146 | 5.204 | 5.146 | 5.204 | 1,573 | +0.07(+1.37%) |
Jan 23, 2020 | 5.134 | 5.134 | 5.134 | 5.134 | 410 | -0.00(-0.08%) |
Jan 22, 2020 | 5.158 | 5.158 | 5.129 | 5.138 | 2,819 | +0.00(+0.04%) |
Jan 21, 2020 | 5.162 | 5.162 | 5.136 | 5.136 | 1,733 | +0.01(+0.12%) |
Jan 17, 2020 | 5.121 | 5.219 | 5.121 | 5.129 | 1,331 | +0.03(+0.65%) |
Jan 16, 2020 | 5.319 | 5.335 | 5.096 | 5.096 | 2,305 | -0.26(-4.86%) |
Jan 15, 2020 | 5.369 | 5.427 | 5.357 | 5.357 | 3,751 | -0.01(-0.23%) |
Jan 14, 2020 | 5.153 | 5.427 | 5.153 | 5.369 | 7,808 | +0.07(+1.39%) |
Jan 13, 2020 | 5.277 | 5.295 | 5.277 | 5.295 | 1,720 | +0.31(+6.14%) |
Jan 10, 2020 | 5.162 | 5.162 | 4.965 | 4.989 | 1,331 | -0.10(-1.89%) |
Jan 09, 2020 | 5.105 | 5.237 | 4.956 | 5.085 | 2,593 | -0.06(-1.18%) |
Jan 08, 2020 | 5.365 | 5.365 | 5.055 | 5.146 | 6,687 | +0.12(+2.44%) |
Jan 07, 2020 | 5.377 | 5.377 | 5.024 | 5.024 | 1,808 | -0.15(-2.85%) |
Jan 06, 2020 | 5.105 | 5.196 | 4.915 | 5.171 | 8,003 | +0.02(+0.38%) |
Jan 03, 2020 | 5.050 | 5.151 | 5.050 | 5.151 | 605 | +0.25(+5.16%) |
Jan 02, 2020 | 4.799 | 4.898 | 4.799 | 4.898 | 2,088 | +0.06(+1.19%) |
Dec 31, 2019 | 4.799 | 5.014 | 4.799 | 4.840 | 14,285 | +0.02(+0.34%) |
Dec 30, 2019 | 4.882 | 5.250 | 4.816 | 4.824 | 8,832 | -0.15(-2.99%) |
Dec 27, 2019 | 4.981 | 4.981 | 4.956 | 4.973 | 2,663 | +0.01(+0.17%) |
Dec 26, 2019 | 4.956 | 5.080 | 4.956 | 4.964 | 6,843 | -0.05(-0.94%) |
Dec 24, 2019 | 4.989 | 5.011 | 4.989 | 5.011 | 847 | +0.05(+0.95%) |
Dec 23, 2019 | 4.799 | 5.030 | 4.799 | 4.964 | 9,435 | -0.24(-4.60%) |
Dec 20, 2019 | 4.989 | 5.204 | 4.791 | 5.204 | 24,697 | +0.42(+8.81%) |
Dec 19, 2019 | 5.336 | 5.336 | 4.764 | 4.783 | 23,335 | -0.55(-10.37%) |
Dec 18, 2019 | 5.336 | 5.369 | 5.336 | 5.336 | 854 | +0.00(+0.00%) |
Dec 17, 2019 | 5.336 | 5.369 | 5.336 | 5.336 | 1,360 | -0.02(-0.32%) |
Dec 16, 2019 | 5.386 | 5.386 | 5.353 | 5.353 | 1,395 | +0.00(+0.06%) |
Dec 13, 2019 | 5.336 | 5.349 | 5.336 | 5.349 | 1,573 | +0.01(+0.25%) |
Dec 12, 2019 | 5.369 | 5.377 | 5.336 | 5.336 | 63,652 | -0.03(-0.62%) |
Dec 11, 2019 | 5.328 | 5.369 | 5.328 | 5.369 | 382 | +0.07(+1.40%) |
Dec 10, 2019 | 5.286 | 5.369 | 5.286 | 5.295 | 15,135 | +0.01(+0.16%) |
Dec 09, 2019 | 5.286 | 5.286 | 5.286 | 5.286 | 1,834 | +0.08(+1.59%) |
Dec 06, 2019 | 5.369 | 5.369 | 5.204 | 5.204 | 6,295 | -0.17(-3.08%) |
Dec 05, 2019 | 5.369 | 5.369 | 5.332 | 5.369 | 6,762 | +0.07(+1.25%) |
Dec 04, 2019 | 5.369 | 5.369 | 5.303 | 5.303 | 3,772 | -0.07(-1.23%) |
Dec 03, 2019 | 5.369 | 5.369 | 5.369 | 5.369 | 1,904 | +0.00(+0.00%) |