Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.849 | 3.887 | 3.355 | 3.764 | 9,415,746 | -0.08(-1.98%) |
Feb 27, 2020 | 4.229 | 4.249 | 3.840 | 3.840 | 6,506,372 | -0.43(-10.02%) |
Feb 26, 2020 | 4.363 | 4.496 | 4.239 | 4.268 | 2,471,025 | -0.06(-1.32%) |
Feb 25, 2020 | 4.524 | 4.524 | 4.296 | 4.325 | 2,695,610 | -0.19(-4.21%) |
Feb 24, 2020 | 4.543 | 4.614 | 4.496 | 4.515 | 2,354,084 | -0.18(-3.85%) |
Feb 21, 2020 | 4.838 | 4.885 | 4.657 | 4.695 | 2,506,600 | -0.16(-3.33%) |
Feb 20, 2020 | 4.638 | 4.914 | 4.629 | 4.857 | 2,339,456 | +0.22(+4.71%) |
Feb 19, 2020 | 4.714 | 4.743 | 4.619 | 4.638 | 1,291,545 | -0.10(-2.20%) |
Feb 18, 2020 | 4.705 | 4.819 | 4.676 | 4.743 | 1,780,642 | +0.03(+0.60%) |
Feb 14, 2020 | 4.667 | 4.752 | 4.619 | 4.714 | 1,278,025 | +0.07(+1.43%) |
Feb 13, 2020 | 4.638 | 4.695 | 4.595 | 4.648 | 1,229,249 | +0.01(+0.20%) |
Feb 12, 2020 | 4.648 | 4.686 | 4.420 | 4.638 | 2,014,949 | +0.03(+0.62%) |
Feb 11, 2020 | 4.553 | 4.733 | 4.534 | 4.610 | 1,452,526 | +0.10(+2.11%) |
Feb 10, 2020 | 4.524 | 4.553 | 4.467 | 4.515 | 953,071 | -0.01(-0.21%) |
Feb 07, 2020 | 4.534 | 4.581 | 4.486 | 4.524 | 1,066,652 | -0.01(-0.21%) |
Feb 06, 2020 | 4.600 | 4.638 | 4.524 | 4.534 | 1,317,302 | -0.06(-1.24%) |
Feb 05, 2020 | 4.581 | 4.619 | 4.543 | 4.591 | 2,133,387 | +0.05(+1.05%) |
Feb 04, 2020 | 4.505 | 4.629 | 4.467 | 4.543 | 2,651,498 | +0.04(+0.84%) |
Feb 03, 2020 | 4.429 | 4.553 | 4.401 | 4.505 | 1,871,743 | +0.07(+1.50%) |
Jan 31, 2020 | 4.486 | 4.534 | 4.410 | 4.439 | 2,300,067 | -0.06(-1.27%) |
Jan 30, 2020 | 4.420 | 4.534 | 4.420 | 4.496 | 3,159,317 | +0.04(+0.85%) |
Jan 29, 2020 | 4.439 | 4.515 | 4.363 | 4.458 | 1,991,926 | +0.05(+1.08%) |
Jan 28, 2020 | 4.325 | 4.429 | 4.277 | 4.410 | 3,171,383 | +0.09(+1.98%) |
Jan 27, 2020 | 4.363 | 4.391 | 4.277 | 4.325 | 2,737,981 | -0.09(-1.94%) |
Jan 24, 2020 | 4.477 | 4.524 | 4.372 | 4.410 | 1,912,461 | -0.09(-1.90%) |
Jan 23, 2020 | 4.496 | 4.543 | 4.477 | 4.496 | 1,711,752 | -0.01(-0.21%) |
Jan 22, 2020 | 4.629 | 4.648 | 4.505 | 4.505 | 1,468,806 | -0.12(-2.67%) |
Jan 21, 2020 | 4.619 | 4.666 | 4.600 | 4.629 | 1,484,985 | +0.01(+0.21%) |
Jan 17, 2020 | 4.686 | 4.733 | 4.610 | 4.619 | 2,083,012 | -0.06(-1.22%) |
Jan 16, 2020 | 4.743 | 4.809 | 4.667 | 4.676 | 2,899,025 | -0.04(-0.81%) |
Jan 15, 2020 | 4.695 | 4.805 | 4.667 | 4.714 | 3,171,629 | +0.05(+1.02%) |
Jan 14, 2020 | 4.648 | 4.681 | 4.581 | 4.667 | 2,249,964 | +0.05(+1.03%) |
Jan 13, 2020 | 4.629 | 4.705 | 4.591 | 4.619 | 3,758,377 | -0.02(-0.41%) |
Jan 10, 2020 | 4.619 | 4.724 | 4.567 | 4.638 | 2,251,879 | +0.04(+0.83%) |
Jan 09, 2020 | 4.600 | 4.681 | 4.524 | 4.600 | 1,728,410 | +0.01(+0.21%) |
Jan 08, 2020 | 4.515 | 4.600 | 4.477 | 4.591 | 2,324,874 | +0.07(+1.47%) |
Jan 07, 2020 | 4.543 | 4.581 | 4.477 | 4.524 | 2,184,692 | -0.06(-1.24%) |
Jan 06, 2020 | 4.467 | 4.610 | 4.439 | 4.581 | 6,453,018 | +0.08(+1.69%) |
Jan 03, 2020 | 4.429 | 4.538 | 4.420 | 4.505 | 1,794,622 | +0.05(+1.07%) |
Jan 02, 2020 | 4.524 | 4.534 | 4.382 | 4.458 | 2,147,337 | -0.06(-1.26%) |
Dec 31, 2019 | 4.448 | 4.543 | 4.372 | 4.515 | 2,378,135 | +0.05(+1.06%) |
Dec 30, 2019 | 4.486 | 4.515 | 4.391 | 4.467 | 2,352,948 | +0.01(+0.21%) |
Dec 27, 2019 | 4.430 | 4.467 | 4.369 | 4.458 | 1,427,203 | +0.02(+0.42%) |
Dec 26, 2019 | 4.365 | 4.458 | 4.365 | 4.439 | 1,712,245 | +0.07(+1.70%) |
Dec 24, 2019 | 4.411 | 4.430 | 4.355 | 4.365 | 1,001,325 | -0.06(-1.26%) |
Dec 23, 2019 | 4.485 | 4.541 | 4.411 | 4.420 | 1,848,925 | -0.07(-1.65%) |
Dec 20, 2019 | 4.513 | 4.718 | 4.467 | 4.495 | 7,871,693 | +0.04(+0.83%) |
Dec 19, 2019 | 4.328 | 4.560 | 4.318 | 4.458 | 4,292,931 | +0.12(+2.78%) |
Dec 18, 2019 | 4.133 | 4.355 | 4.133 | 4.337 | 2,756,305 | +0.19(+4.47%) |
Dec 17, 2019 | 4.225 | 4.272 | 4.133 | 4.151 | 4,115,604 | -0.07(-1.54%) |
Dec 16, 2019 | 4.225 | 4.244 | 4.133 | 4.216 | 3,635,899 | -0.03(-0.66%) |
Dec 13, 2019 | 4.281 | 4.393 | 4.179 | 4.244 | 3,757,634 | -0.04(-0.87%) |
Dec 12, 2019 | 4.142 | 4.309 | 4.105 | 4.281 | 6,137,531 | +0.12(+2.90%) |
Dec 11, 2019 | 4.365 | 4.402 | 4.151 | 4.160 | 8,245,053 | -0.20(-4.68%) |
Dec 10, 2019 | 4.513 | 4.513 | 4.309 | 4.365 | 4,892,279 | -0.12(-2.69%) |
Dec 09, 2019 | 4.467 | 4.532 | 4.416 | 4.485 | 3,122,840 | +0.02(+0.42%) |
Dec 06, 2019 | 4.504 | 4.597 | 4.448 | 4.467 | 3,092,812 | +0.00(+0.00%) |
Dec 05, 2019 | 4.458 | 4.476 | 4.402 | 4.467 | 2,571,430 | +0.01(+0.21%) |
Dec 04, 2019 | 4.523 | 4.550 | 4.458 | 4.458 | 3,170,704 | -0.07(-1.44%) |
Dec 03, 2019 | 4.504 | 4.560 | 4.504 | 4.523 | 2,213,058 | -0.03(-0.61%) |