Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.000 | 4.000 | 3.613 | 3.999 | 5,000 | -0.25(-5.91%) |
Feb 27, 2020 | 4.440 | 4.440 | 4.250 | 4.250 | 8,474 | -0.15(-3.41%) |
Feb 26, 2020 | 4.330 | 4.436 | 4.330 | 4.400 | 1,203 | -0.19(-4.11%) |
Feb 25, 2020 | 4.600 | 4.650 | 4.588 | 4.588 | 1,483 | +0.05(+1.07%) |
Feb 24, 2020 | 4.510 | 4.540 | 4.300 | 4.540 | 9,514 | -0.14(-3.07%) |
Feb 21, 2020 | 5.240 | 5.250 | 4.670 | 4.684 | 9,100 | -0.52(-9.92%) |
Feb 20, 2020 | 5.430 | 5.430 | 4.840 | 5.200 | 12,821 | +0.23(+4.60%) |
Feb 19, 2020 | 4.990 | 5.190 | 4.700 | 4.971 | 28,841 | +0.27(+5.80%) |
Feb 18, 2020 | 4.310 | 4.720 | 4.310 | 4.699 | 3,780 | +0.25(+5.62%) |
Feb 14, 2020 | 4.449 | 4.449 | 4.449 | 4.449 | 100 | +0.00(+0.00%) |
Feb 13, 2020 | 4.449 | 4.449 | 4.449 | 4.449 | 230 | +0.03(+0.66%) |
Feb 12, 2020 | 4.420 | 4.420 | 4.420 | 4.420 | 8 | +0.00(+0.00%) |
Feb 11, 2020 | 4.420 | 4.420 | 4.420 | 4.420 | 54 | +0.00(+0.00%) |
Feb 10, 2020 | 4.420 | 4.420 | 4.420 | 4.420 | 636 | +0.00(+0.00%) |
Feb 07, 2020 | 4.420 | 4.420 | 4.420 | 4.420 | 100 | +0.00(+0.00%) |
Feb 06, 2020 | 4.420 | 4.420 | 4.420 | 4.420 | 660 | +0.02(+0.45%) |
Feb 05, 2020 | 4.400 | 4.700 | 4.397 | 4.400 | 16,864 | +0.00(+0.00%) |
Feb 04, 2020 | 4.400 | 4.650 | 4.400 | 4.400 | 6,199 | +0.00(+0.00%) |
Feb 03, 2020 | 4.400 | 4.400 | 4.400 | 4.400 | 795 | -0.02(-0.45%) |
Jan 31, 2020 | 4.810 | 4.810 | 4.420 | 4.420 | 1,100 | -0.08(-1.78%) |
Jan 30, 2020 | 4.490 | 4.550 | 4.490 | 4.500 | 1,491 | +0.00(+0.00%) |
Jan 29, 2020 | 4.500 | 4.540 | 4.490 | 4.500 | 6,792 | +0.00(+0.00%) |
Jan 28, 2020 | 4.530 | 4.605 | 4.500 | 4.500 | 4,512 | +0.00(+0.00%) |
Jan 27, 2020 | 5.017 | 5.017 | 4.420 | 4.500 | 10,703 | -0.26(-5.40%) |
Jan 24, 2020 | 4.757 | 4.757 | 4.757 | 4.757 | 200 | +0.15(+3.34%) |
Jan 23, 2020 | 4.500 | 4.710 | 4.500 | 4.603 | 13,501 | +0.00(+0.01%) |
Jan 22, 2020 | 4.460 | 4.620 | 4.460 | 4.603 | 3,655 | +0.00(+0.06%) |
Jan 21, 2020 | 4.420 | 4.600 | 4.420 | 4.600 | 6,326 | +0.19(+4.31%) |
Jan 17, 2020 | 4.400 | 4.418 | 4.400 | 4.410 | 1,300 | -0.18(-3.92%) |
Jan 16, 2020 | 4.450 | 4.690 | 4.450 | 4.590 | 8,569 | +0.08(+1.67%) |
Jan 15, 2020 | 4.500 | 4.515 | 4.500 | 4.515 | 8,269 | +0.01(+0.32%) |
Jan 14, 2020 | 4.501 | 4.501 | 4.500 | 4.500 | 1,221 | -0.00(-0.00%) |
Jan 13, 2020 | 4.500 | 4.550 | 4.500 | 4.500 | 6,173 | -0.01(-0.26%) |
Jan 10, 2020 | 4.450 | 4.530 | 4.300 | 4.512 | 11,400 | -0.05(-1.05%) |
Jan 09, 2020 | 4.560 | 4.560 | 4.560 | 4.560 | 40 | +0.00(+0.00%) |
Jan 08, 2020 | 4.500 | 4.570 | 4.500 | 4.560 | 1,469 | +0.09(+1.93%) |
Jan 07, 2020 | 4.550 | 4.550 | 4.460 | 4.473 | 1,521 | -0.03(-0.59%) |
Jan 06, 2020 | 4.600 | 4.796 | 4.500 | 4.500 | 12,107 | -0.05(-1.06%) |
Jan 03, 2020 | 4.515 | 5.000 | 4.515 | 4.548 | 29,600 | -0.18(-3.83%) |
Jan 02, 2020 | 4.600 | 5.000 | 4.600 | 4.730 | 16,797 | +0.23(+5.10%) |
Dec 31, 2019 | 4.590 | 4.900 | 4.500 | 4.500 | 20,500 | -0.30(-6.25%) |
Dec 30, 2019 | 5.210 | 5.210 | 4.630 | 4.800 | 19,366 | -0.07(-1.44%) |
Dec 27, 2019 | 4.590 | 4.950 | 4.590 | 4.870 | 16,000 | +0.17(+3.62%) |
Dec 26, 2019 | 4.670 | 4.800 | 4.465 | 4.700 | 8,779 | +0.04(+0.86%) |
Dec 24, 2019 | 4.660 | 4.660 | 4.660 | 4.660 | 800 | +0.01(+0.22%) |
Dec 23, 2019 | 4.410 | 4.690 | 4.400 | 4.650 | 10,128 | +0.10(+2.20%) |
Dec 20, 2019 | 4.490 | 4.675 | 4.366 | 4.550 | 10,400 | +0.06(+1.34%) |
Dec 19, 2019 | 4.520 | 4.550 | 4.260 | 4.490 | 20,555 | -0.04(-0.88%) |
Dec 18, 2019 | 4.430 | 4.750 | 4.400 | 4.530 | 17,225 | -0.12(-2.58%) |
Dec 17, 2019 | 4.990 | 5.100 | 4.410 | 4.650 | 24,368 | -0.44(-8.64%) |
Dec 16, 2019 | 5.090 | 5.100 | 4.610 | 5.090 | 22,133 | +0.19(+3.88%) |
Dec 13, 2019 | 4.700 | 5.168 | 4.700 | 4.900 | 16,500 | +0.19(+4.03%) |
Dec 12, 2019 | 5.040 | 5.460 | 4.710 | 4.710 | 17,776 | -0.47(-9.07%) |
Dec 11, 2019 | 5.069 | 5.803 | 5.050 | 5.180 | 17,325 | +0.18(+3.60%) |
Dec 10, 2019 | 5.200 | 5.720 | 4.911 | 5.000 | 16,770 | -0.17(-3.29%) |
Dec 09, 2019 | 5.530 | 5.950 | 5.170 | 5.170 | 13,272 | -0.41(-7.35%) |
Dec 06, 2019 | 6.250 | 6.250 | 5.450 | 5.580 | 11,100 | -0.37(-6.22%) |
Dec 05, 2019 | 5.600 | 6.110 | 5.590 | 5.950 | 16,733 | +0.33(+5.89%) |
Dec 04, 2019 | 6.320 | 6.450 | 5.619 | 5.619 | 13,612 | -0.29(-4.92%) |
Dec 03, 2019 | 5.450 | 6.448 | 5.450 | 5.910 | 8,110 | +0.44(+8.04%) |