Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.573 | 4.674 | 4.234 | 4.345 | 11,957 | -0.02(-0.55%) |
Feb 27, 2020 | 4.424 | 4.424 | 4.227 | 4.369 | 11,342 | -0.17(-3.75%) |
Feb 26, 2020 | 4.532 | 4.778 | 4.532 | 4.539 | 3,516 | -0.06(-1.26%) |
Feb 25, 2020 | 4.778 | 4.993 | 4.554 | 4.597 | 33,283 | -0.29(-5.91%) |
Feb 24, 2020 | 5.158 | 5.158 | 4.850 | 4.886 | 22,005 | -0.29(-5.58%) |
Feb 21, 2020 | 5.218 | 5.290 | 5.053 | 5.174 | 10,530 | +0.07(+1.47%) |
Feb 20, 2020 | 4.994 | 5.102 | 4.994 | 5.099 | 7,995 | +0.09(+1.74%) |
Feb 19, 2020 | 5.037 | 5.037 | 4.994 | 5.012 | 7,185 | -0.08(-1.56%) |
Feb 18, 2020 | 5.182 | 5.193 | 5.083 | 5.091 | 8,679 | -0.08(-1.54%) |
Feb 14, 2020 | 5.138 | 5.254 | 5.138 | 5.171 | 3,602 | +0.01(+0.21%) |
Feb 13, 2020 | 5.290 | 5.290 | 5.124 | 5.160 | 3,660 | -0.01(-0.14%) |
Feb 12, 2020 | 5.268 | 5.290 | 5.160 | 5.167 | 8,476 | -0.12(-2.32%) |
Feb 11, 2020 | 5.268 | 5.290 | 5.232 | 5.290 | 2,550 | +0.02(+0.41%) |
Feb 10, 2020 | 5.369 | 5.413 | 5.261 | 5.268 | 11,236 | -0.02(-0.41%) |
Feb 07, 2020 | 5.365 | 5.365 | 5.221 | 5.290 | 14,549 | -0.06(-1.20%) |
Feb 06, 2020 | 5.619 | 5.651 | 5.347 | 5.354 | 12,049 | -0.30(-5.37%) |
Feb 05, 2020 | 5.492 | 5.658 | 5.465 | 5.658 | 2,466 | +0.16(+2.82%) |
Feb 04, 2020 | 5.411 | 5.503 | 5.362 | 5.503 | 8,876 | +0.05(+0.99%) |
Feb 03, 2020 | 5.622 | 5.622 | 5.355 | 5.449 | 8,528 | +0.00(+0.03%) |
Jan 31, 2020 | 5.658 | 5.658 | 5.413 | 5.447 | 10,946 | -0.11(-1.97%) |
Jan 30, 2020 | 5.629 | 5.629 | 5.413 | 5.557 | 8,751 | +0.03(+0.50%) |
Jan 29, 2020 | 5.501 | 5.637 | 5.479 | 5.529 | 23,002 | -0.02(-0.39%) |
Jan 28, 2020 | 5.419 | 5.628 | 5.419 | 5.551 | 5,739 | +0.17(+3.25%) |
Jan 27, 2020 | 5.487 | 5.487 | 5.287 | 5.376 | 10,145 | -0.20(-3.64%) |
Jan 24, 2020 | 5.822 | 5.872 | 5.579 | 5.579 | 4,479 | -0.29(-4.97%) |
Jan 23, 2020 | 5.822 | 5.892 | 5.765 | 5.871 | 5,712 | +0.13(+2.25%) |
Jan 22, 2020 | 5.665 | 5.887 | 5.594 | 5.742 | 18,258 | +0.19(+3.44%) |
Jan 21, 2020 | 5.308 | 5.822 | 5.294 | 5.551 | 12,922 | +0.16(+2.91%) |
Jan 17, 2020 | 5.351 | 5.501 | 5.351 | 5.394 | 8,678 | +0.04(+0.68%) |
Jan 16, 2020 | 5.301 | 5.444 | 5.294 | 5.357 | 9,511 | +0.07(+1.30%) |
Jan 15, 2020 | 5.287 | 5.365 | 5.237 | 5.289 | 15,825 | +0.05(+0.99%) |
Jan 14, 2020 | 5.108 | 5.257 | 5.108 | 5.237 | 4,959 | +0.02(+0.41%) |
Jan 13, 2020 | 5.158 | 5.465 | 5.001 | 5.215 | 39,290 | +0.21(+4.29%) |
Jan 10, 2020 | 5.058 | 5.100 | 5.001 | 5.001 | 15,957 | -0.13(-2.47%) |
Jan 09, 2020 | 5.144 | 5.210 | 5.090 | 5.127 | 3,520 | -0.07(-1.33%) |
Jan 08, 2020 | 5.349 | 5.349 | 5.179 | 5.196 | 4,902 | -0.08(-1.55%) |
Jan 07, 2020 | 5.255 | 5.314 | 5.112 | 5.278 | 7,623 | -0.07(-1.23%) |
Jan 06, 2020 | 5.294 | 5.529 | 5.098 | 5.344 | 32,650 | +0.12(+2.38%) |
Jan 03, 2020 | 5.179 | 5.308 | 5.127 | 5.220 | 19,317 | +0.13(+2.62%) |
Jan 02, 2020 | 5.001 | 5.201 | 5.001 | 5.086 | 18,433 | +0.12(+2.45%) |
Dec 31, 2019 | 5.301 | 5.301 | 4.929 | 4.965 | 17,497 | -0.33(-6.21%) |
Dec 30, 2019 | 5.072 | 5.301 | 5.041 | 5.294 | 21,156 | +0.36(+7.29%) |
Dec 27, 2019 | 4.920 | 5.026 | 4.920 | 4.934 | 6,357 | -0.05(-0.95%) |
Dec 26, 2019 | 4.955 | 5.097 | 4.913 | 4.981 | 17,128 | +0.03(+0.64%) |
Dec 24, 2019 | 4.785 | 4.991 | 4.785 | 4.950 | 5,791 | +0.16(+3.43%) |
Dec 23, 2019 | 4.778 | 4.799 | 4.637 | 4.785 | 18,634 | +0.01(+0.15%) |
Dec 20, 2019 | 4.884 | 4.955 | 4.672 | 4.778 | 13,561 | -0.06(-1.17%) |
Dec 19, 2019 | 4.736 | 4.955 | 4.665 | 4.835 | 9,532 | +0.18(+3.97%) |
Dec 18, 2019 | 4.516 | 4.704 | 4.516 | 4.650 | 5,589 | +0.05(+1.00%) |
Dec 17, 2019 | 4.594 | 4.729 | 4.539 | 4.604 | 10,240 | +0.03(+0.60%) |
Dec 16, 2019 | 4.573 | 4.615 | 4.516 | 4.576 | 12,424 | +0.06(+1.33%) |
Dec 13, 2019 | 4.814 | 4.879 | 4.502 | 4.516 | 22,179 | -0.33(-6.86%) |
Dec 12, 2019 | 4.672 | 4.888 | 4.672 | 4.849 | 17,470 | +0.07(+1.48%) |
Dec 11, 2019 | 4.792 | 4.865 | 4.743 | 4.778 | 9,696 | -0.03(-0.58%) |
Dec 10, 2019 | 5.167 | 5.167 | 4.686 | 4.806 | 12,140 | -0.22(-4.37%) |
Dec 09, 2019 | 4.884 | 5.032 | 4.884 | 5.026 | 3,420 | +0.09(+1.87%) |
Dec 06, 2019 | 4.920 | 5.260 | 4.757 | 4.934 | 32,491 | +0.01(+0.14%) |
Dec 05, 2019 | 5.026 | 5.026 | 4.757 | 4.927 | 11,345 | -0.01(-0.29%) |
Dec 04, 2019 | 4.941 | 4.977 | 4.938 | 4.941 | 5,578 | -0.13(-2.64%) |
Dec 03, 2019 | 5.076 | 5.259 | 5.075 | 5.075 | 11,578 | -0.10(-1.85%) |