Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.806 | 3.991 | 3.764 | 3.873 | 1,233,285 | -0.08(-1.91%) |
Feb 27, 2020 | 4.125 | 4.159 | 3.924 | 3.949 | 2,232,859 | -0.29(-6.93%) |
Feb 26, 2020 | 4.512 | 4.512 | 4.230 | 4.243 | 627,002 | -0.24(-5.43%) |
Feb 25, 2020 | 4.739 | 4.780 | 4.466 | 4.487 | 3,300,120 | -0.24(-4.98%) |
Feb 24, 2020 | 4.579 | 4.865 | 4.445 | 4.722 | 1,181,607 | -0.05(-1.06%) |
Feb 21, 2020 | 4.781 | 4.814 | 4.512 | 4.772 | 999,292 | -0.04(-0.87%) |
Feb 20, 2020 | 5.024 | 5.066 | 4.814 | 4.814 | 703,308 | -0.26(-5.13%) |
Feb 19, 2020 | 5.066 | 5.146 | 4.970 | 5.075 | 608,973 | +0.04(+0.83%) |
Feb 18, 2020 | 5.050 | 5.083 | 4.970 | 5.033 | 622,822 | -0.03(-0.50%) |
Feb 14, 2020 | 5.167 | 5.209 | 5.041 | 5.058 | 457,751 | -0.08(-1.63%) |
Feb 13, 2020 | 5.050 | 5.200 | 5.042 | 5.142 | 626,993 | +0.07(+1.31%) |
Feb 12, 2020 | 5.050 | 5.217 | 4.992 | 5.075 | 634,250 | +0.05(+0.99%) |
Feb 11, 2020 | 4.826 | 5.175 | 4.826 | 5.026 | 1,098,732 | +0.22(+4.50%) |
Feb 10, 2020 | 4.867 | 4.901 | 4.759 | 4.809 | 774,962 | -0.11(-2.20%) |
Feb 07, 2020 | 5.017 | 5.125 | 4.901 | 4.917 | 1,002,358 | -0.19(-3.75%) |
Feb 06, 2020 | 5.250 | 5.367 | 5.092 | 5.109 | 870,984 | -0.22(-4.21%) |
Feb 05, 2020 | 5.300 | 5.525 | 5.292 | 5.333 | 1,093,866 | +0.10(+1.91%) |
Feb 04, 2020 | 5.242 | 5.450 | 5.084 | 5.234 | 1,558,614 | +0.07(+1.29%) |
Feb 03, 2020 | 4.884 | 5.217 | 4.884 | 5.167 | 2,091,427 | +0.27(+5.61%) |
Jan 31, 2020 | 4.543 | 4.909 | 4.526 | 4.892 | 2,881,720 | +0.32(+6.91%) |
Jan 30, 2020 | 4.684 | 4.793 | 4.560 | 4.576 | 2,590,029 | -0.08(-1.79%) |
Jan 29, 2020 | 4.193 | 4.759 | 3.852 | 4.659 | 2,136,931 | +0.04(+0.90%) |
Jan 28, 2020 | 4.884 | 4.917 | 4.535 | 4.618 | 1,442,558 | -0.19(-3.98%) |
Jan 27, 2020 | 4.618 | 4.859 | 4.551 | 4.809 | 1,211,101 | +0.03(+0.70%) |
Jan 24, 2020 | 4.942 | 4.942 | 4.672 | 4.776 | 691,915 | -0.13(-2.71%) |
Jan 23, 2020 | 4.734 | 4.926 | 4.643 | 4.909 | 881,313 | +0.11(+2.25%) |
Jan 22, 2020 | 4.926 | 4.926 | 4.734 | 4.801 | 759,975 | -0.10(-2.04%) |
Jan 21, 2020 | 4.976 | 4.976 | 4.788 | 4.901 | 843,915 | -0.11(-2.16%) |
Jan 17, 2020 | 5.009 | 5.067 | 4.913 | 5.009 | 717,515 | +0.05(+1.01%) |
Jan 16, 2020 | 5.017 | 5.084 | 4.946 | 4.959 | 465,606 | -0.01(-0.17%) |
Jan 15, 2020 | 5.034 | 5.059 | 4.934 | 4.967 | 494,278 | -0.12(-2.29%) |
Jan 14, 2020 | 5.034 | 5.125 | 4.984 | 5.084 | 662,861 | +0.03(+0.66%) |
Jan 13, 2020 | 4.934 | 5.067 | 4.851 | 5.050 | 1,393,045 | +0.11(+2.19%) |
Jan 10, 2020 | 5.100 | 5.100 | 4.909 | 4.942 | 755,254 | -0.18(-3.57%) |
Jan 09, 2020 | 5.300 | 5.317 | 5.075 | 5.125 | 783,767 | -0.17(-3.30%) |
Jan 08, 2020 | 5.234 | 5.375 | 5.221 | 5.300 | 1,187,275 | +0.06(+1.11%) |
Jan 07, 2020 | 5.192 | 5.367 | 5.192 | 5.242 | 914,004 | +0.04(+0.80%) |
Jan 06, 2020 | 4.951 | 5.275 | 4.951 | 5.200 | 1,723,370 | +0.23(+4.69%) |
Jan 03, 2020 | 5.092 | 5.142 | 4.884 | 4.967 | 1,052,116 | -0.17(-3.40%) |
Jan 02, 2020 | 5.217 | 5.308 | 5.109 | 5.142 | 1,096,141 | -0.04(-0.80%) |
Dec 31, 2019 | 5.175 | 5.234 | 5.125 | 5.184 | 1,120,622 | +0.06(+1.14%) |
Dec 30, 2019 | 5.117 | 5.283 | 5.092 | 5.125 | 1,091,866 | +0.03(+0.65%) |
Dec 27, 2019 | 5.192 | 5.258 | 5.059 | 5.092 | 886,137 | -0.07(-1.45%) |
Dec 26, 2019 | 5.167 | 5.279 | 5.134 | 5.167 | 439,981 | +0.00(+0.00%) |
Dec 24, 2019 | 5.075 | 5.179 | 5.067 | 5.167 | 277,751 | +0.12(+2.48%) |
Dec 23, 2019 | 4.984 | 5.084 | 4.984 | 5.042 | 787,161 | +0.02(+0.33%) |
Dec 20, 2019 | 5.009 | 5.150 | 4.984 | 5.026 | 6,174,721 | +0.00(+0.00%) |
Dec 19, 2019 | 4.967 | 5.088 | 4.942 | 5.026 | 1,021,610 | +0.07(+1.51%) |
Dec 18, 2019 | 4.892 | 5.042 | 4.884 | 4.951 | 861,040 | +0.06(+1.19%) |
Dec 17, 2019 | 4.842 | 4.901 | 4.751 | 4.892 | 1,060,589 | +0.07(+1.55%) |
Dec 16, 2019 | 4.776 | 4.976 | 4.743 | 4.817 | 1,327,230 | +0.12(+2.66%) |
Dec 13, 2019 | 4.884 | 4.897 | 4.626 | 4.693 | 789,627 | -0.21(-4.24%) |
Dec 12, 2019 | 4.842 | 4.909 | 4.693 | 4.901 | 986,448 | +0.09(+1.90%) |
Dec 11, 2019 | 4.643 | 4.855 | 4.634 | 4.809 | 2,528,090 | +0.19(+4.14%) |
Dec 10, 2019 | 4.768 | 4.776 | 4.585 | 4.618 | 1,236,589 | -0.19(-3.98%) |
Dec 09, 2019 | 4.618 | 4.876 | 4.618 | 4.809 | 1,277,114 | +0.19(+4.14%) |
Dec 06, 2019 | 4.560 | 4.834 | 4.543 | 4.618 | 2,195,574 | +0.12(+2.59%) |
Dec 05, 2019 | 4.518 | 4.859 | 4.460 | 4.501 | 2,213,856 | +0.24(+5.66%) |
Dec 04, 2019 | 4.169 | 4.352 | 4.144 | 4.260 | 2,173,127 | +0.14(+3.43%) |
Dec 03, 2019 | 4.169 | 4.193 | 3.952 | 4.119 | 1,617,740 | -0.12(-2.75%) |