Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.521 | 4.621 | 4.187 | 4.297 | 12,093 | -0.02(-0.55%) |
Feb 27, 2020 | 4.374 | 4.374 | 4.180 | 4.320 | 11,471 | -0.17(-3.74%) |
Feb 26, 2020 | 4.481 | 4.724 | 4.481 | 4.488 | 3,556 | -0.06(-1.26%) |
Feb 25, 2020 | 4.724 | 4.936 | 4.502 | 4.545 | 33,663 | -0.29(-5.91%) |
Feb 24, 2020 | 5.100 | 5.100 | 4.795 | 4.831 | 22,256 | -0.29(-5.58%) |
Feb 21, 2020 | 5.159 | 5.230 | 4.996 | 5.116 | 10,651 | +0.07(+1.47%) |
Feb 20, 2020 | 4.938 | 5.045 | 4.938 | 5.042 | 8,086 | +0.09(+1.74%) |
Feb 19, 2020 | 4.981 | 4.981 | 4.938 | 4.956 | 7,267 | -0.08(-1.56%) |
Feb 18, 2020 | 5.123 | 5.134 | 5.026 | 5.034 | 8,778 | -0.08(-1.54%) |
Feb 14, 2020 | 5.080 | 5.195 | 5.080 | 5.113 | 3,643 | +0.01(+0.21%) |
Feb 13, 2020 | 5.230 | 5.230 | 5.066 | 5.102 | 3,702 | -0.01(-0.14%) |
Feb 12, 2020 | 5.209 | 5.230 | 5.102 | 5.109 | 8,572 | -0.12(-2.32%) |
Feb 11, 2020 | 5.209 | 5.230 | 5.173 | 5.230 | 2,580 | +0.02(+0.41%) |
Feb 10, 2020 | 5.309 | 5.352 | 5.201 | 5.209 | 11,364 | -0.02(-0.41%) |
Feb 07, 2020 | 5.304 | 5.304 | 5.162 | 5.230 | 14,715 | -0.06(-1.20%) |
Feb 06, 2020 | 5.556 | 5.587 | 5.287 | 5.294 | 12,187 | -0.30(-5.37%) |
Feb 05, 2020 | 5.430 | 5.594 | 5.403 | 5.594 | 2,494 | +0.15(+2.82%) |
Feb 04, 2020 | 5.350 | 5.441 | 5.302 | 5.441 | 8,977 | +0.05(+0.99%) |
Feb 03, 2020 | 5.558 | 5.558 | 5.294 | 5.387 | 8,625 | +0.00(+0.03%) |
Jan 31, 2020 | 5.594 | 5.594 | 5.352 | 5.385 | 11,071 | -0.11(-1.97%) |
Jan 30, 2020 | 5.566 | 5.566 | 5.352 | 5.494 | 8,851 | +0.03(+0.51%) |
Jan 29, 2020 | 5.438 | 5.572 | 5.417 | 5.466 | 23,267 | -0.02(-0.39%) |
Jan 28, 2020 | 5.358 | 5.564 | 5.358 | 5.488 | 5,805 | +0.17(+3.25%) |
Jan 27, 2020 | 5.424 | 5.424 | 5.226 | 5.315 | 10,262 | -0.20(-3.64%) |
Jan 24, 2020 | 5.756 | 5.805 | 5.515 | 5.515 | 4,530 | -0.29(-4.97%) |
Jan 23, 2020 | 5.756 | 5.825 | 5.699 | 5.804 | 5,778 | +0.13(+2.25%) |
Jan 22, 2020 | 5.601 | 5.820 | 5.530 | 5.676 | 18,469 | +0.19(+3.44%) |
Jan 21, 2020 | 5.247 | 5.756 | 5.233 | 5.488 | 13,071 | +0.16(+2.91%) |
Jan 17, 2020 | 5.290 | 5.438 | 5.290 | 5.332 | 8,778 | +0.04(+0.68%) |
Jan 16, 2020 | 5.240 | 5.382 | 5.233 | 5.296 | 9,621 | +0.07(+1.30%) |
Jan 15, 2020 | 5.226 | 5.304 | 5.177 | 5.228 | 16,008 | +0.05(+0.99%) |
Jan 14, 2020 | 5.050 | 5.197 | 5.050 | 5.177 | 5,016 | +0.02(+0.41%) |
Jan 13, 2020 | 5.099 | 5.403 | 4.944 | 5.156 | 39,743 | +0.21(+4.29%) |
Jan 10, 2020 | 5.000 | 5.042 | 4.944 | 4.944 | 16,141 | -0.13(-2.47%) |
Jan 09, 2020 | 5.085 | 5.151 | 5.032 | 5.069 | 3,561 | -0.07(-1.33%) |
Jan 08, 2020 | 5.288 | 5.288 | 5.120 | 5.137 | 4,958 | -0.08(-1.55%) |
Jan 07, 2020 | 5.195 | 5.253 | 5.054 | 5.218 | 7,711 | -0.06(-1.23%) |
Jan 06, 2020 | 5.233 | 5.466 | 5.040 | 5.283 | 33,026 | +0.12(+2.38%) |
Jan 03, 2020 | 5.120 | 5.247 | 5.068 | 5.160 | 19,539 | +0.13(+2.62%) |
Jan 02, 2020 | 4.944 | 5.142 | 4.944 | 5.029 | 18,646 | +0.12(+2.45%) |
Dec 31, 2019 | 5.240 | 5.240 | 4.873 | 4.908 | 17,698 | -0.32(-6.21%) |
Dec 30, 2019 | 5.014 | 5.240 | 4.984 | 5.233 | 21,400 | +0.36(+7.30%) |
Dec 27, 2019 | 4.863 | 4.968 | 4.863 | 4.877 | 6,430 | -0.05(-0.95%) |
Dec 26, 2019 | 4.898 | 5.038 | 4.857 | 4.924 | 17,327 | +0.03(+0.64%) |
Dec 24, 2019 | 4.730 | 4.933 | 4.730 | 4.893 | 5,859 | +0.16(+3.43%) |
Dec 23, 2019 | 4.723 | 4.744 | 4.584 | 4.730 | 18,850 | +0.01(+0.15%) |
Dec 20, 2019 | 4.828 | 4.898 | 4.619 | 4.723 | 13,718 | -0.06(-1.17%) |
Dec 19, 2019 | 4.681 | 4.898 | 4.611 | 4.779 | 9,643 | +0.18(+3.97%) |
Dec 18, 2019 | 4.465 | 4.650 | 4.465 | 4.597 | 5,654 | +0.05(+1.00%) |
Dec 17, 2019 | 4.542 | 4.674 | 4.487 | 4.551 | 10,359 | +0.03(+0.60%) |
Dec 16, 2019 | 4.521 | 4.563 | 4.465 | 4.524 | 12,568 | +0.06(+1.33%) |
Dec 13, 2019 | 4.758 | 4.824 | 4.451 | 4.465 | 22,435 | -0.33(-6.86%) |
Dec 12, 2019 | 4.619 | 4.832 | 4.619 | 4.793 | 17,672 | +0.07(+1.48%) |
Dec 11, 2019 | 4.737 | 4.809 | 4.688 | 4.723 | 9,808 | -0.03(-0.58%) |
Dec 10, 2019 | 5.108 | 5.108 | 4.632 | 4.751 | 12,281 | -0.22(-4.37%) |
Dec 09, 2019 | 4.828 | 4.974 | 4.828 | 4.968 | 3,459 | +0.09(+1.87%) |
Dec 06, 2019 | 4.863 | 5.199 | 4.702 | 4.877 | 32,867 | +0.01(+0.14%) |
Dec 05, 2019 | 4.968 | 4.968 | 4.702 | 4.870 | 11,476 | -0.01(-0.29%) |
Dec 04, 2019 | 4.884 | 4.920 | 4.881 | 4.884 | 5,643 | -0.13(-2.64%) |
Dec 03, 2019 | 5.018 | 5.199 | 5.017 | 5.017 | 11,712 | -0.09(-1.85%) |