Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.166 | 5.226 | 5.166 | 5.167 | 17,828 | +0.03(+0.66%) |
Feb 27, 2020 | 5.378 | 5.522 | 5.133 | 5.133 | 6,442 | -0.32(-5.90%) |
Feb 26, 2020 | 5.454 | 5.454 | 5.454 | 5.454 | 180 | -0.07(-1.29%) |
Feb 25, 2020 | 5.500 | 5.692 | 5.500 | 5.526 | 363 | -0.25(-4.34%) |
Feb 24, 2020 | 5.776 | 5.776 | 5.776 | 31 | +0.00(+0.00%) | |
Feb 21, 2020 | 5.806 | 5.806 | 5.776 | 5.776 | 826 | -0.01(-0.15%) |
Feb 20, 2020 | 5.844 | 5.844 | 5.548 | 5.785 | 3,747 | -0.05(-0.87%) |
Feb 19, 2020 | 5.895 | 5.912 | 5.836 | 5.836 | 14,051 | -0.05(-0.92%) |
Feb 18, 2020 | 5.776 | 5.958 | 5.776 | 5.890 | 12,522 | +0.11(+1.96%) |
Feb 14, 2020 | 5.886 | 6.008 | 5.776 | 5.776 | 50,784 | -0.05(-0.94%) |
Feb 13, 2020 | 5.284 | 5.995 | 5.284 | 5.831 | 83,570 | +0.60(+11.50%) |
Feb 12, 2020 | 5.205 | 5.348 | 5.205 | 5.230 | 4,073 | +0.26(+5.25%) |
Feb 11, 2020 | 4.961 | 5.003 | 4.961 | 4.969 | 7,237 | +0.04(+0.85%) |
Feb 10, 2020 | 5.003 | 5.003 | 4.927 | 4.927 | 1,584 | -0.06(-1.18%) |
Feb 07, 2020 | 5.045 | 5.045 | 4.986 | 4.986 | 1,665 | -0.06(-1.17%) |
Feb 06, 2020 | 5.129 | 5.129 | 5.045 | 5.045 | 4,176 | -0.14(-2.76%) |
Feb 05, 2020 | 5.196 | 5.196 | 5.188 | 5.188 | 1,502 | -0.01(-0.16%) |
Feb 04, 2020 | 5.183 | 5.196 | 5.183 | 5.196 | 1,807 | +0.02(+0.33%) |
Feb 03, 2020 | 5.238 | 5.240 | 5.179 | 5.179 | 2,926 | -0.17(-3.25%) |
Jan 31, 2020 | 5.353 | 5.353 | 5.353 | 5.353 | 475 | +0.06(+1.06%) |
Jan 30, 2020 | 5.297 | 5.297 | 5.297 | 5.297 | 373 | +0.05(+0.86%) |
Jan 29, 2020 | 5.499 | 5.499 | 5.252 | 5.252 | 1,010 | -0.16(-2.96%) |
Jan 28, 2020 | 5.490 | 5.507 | 5.345 | 5.412 | 3,469 | +0.19(+3.65%) |
Jan 27, 2020 | 5.289 | 5.297 | 5.221 | 5.221 | 3,644 | -0.08(-1.43%) |
Jan 24, 2020 | 5.238 | 5.297 | 5.238 | 5.297 | 1,546 | +0.07(+1.37%) |
Jan 23, 2020 | 5.226 | 5.226 | 5.226 | 5.226 | 403 | -0.00(-0.08%) |
Jan 22, 2020 | 5.250 | 5.250 | 5.221 | 5.230 | 2,769 | +0.00(+0.04%) |
Jan 21, 2020 | 5.255 | 5.255 | 5.228 | 5.228 | 1,703 | +0.01(+0.12%) |
Jan 17, 2020 | 5.213 | 5.312 | 5.213 | 5.221 | 1,308 | +0.03(+0.65%) |
Jan 16, 2020 | 5.415 | 5.431 | 5.188 | 5.188 | 2,264 | -0.26(-4.86%) |
Jan 15, 2020 | 5.465 | 5.524 | 5.453 | 5.453 | 3,685 | -0.01(-0.23%) |
Jan 14, 2020 | 5.246 | 5.524 | 5.246 | 5.465 | 7,671 | +0.08(+1.39%) |
Jan 13, 2020 | 5.372 | 5.390 | 5.372 | 5.390 | 1,690 | +0.31(+6.14%) |
Jan 10, 2020 | 5.255 | 5.255 | 5.054 | 5.078 | 1,308 | -0.10(-1.89%) |
Jan 09, 2020 | 5.196 | 5.331 | 5.045 | 5.176 | 2,547 | -0.06(-1.18%) |
Jan 08, 2020 | 5.462 | 5.462 | 5.146 | 5.238 | 6,569 | +0.12(+2.44%) |
Jan 07, 2020 | 5.474 | 5.474 | 5.114 | 5.114 | 1,776 | -0.15(-2.85%) |
Jan 06, 2020 | 5.196 | 5.289 | 5.003 | 5.263 | 7,862 | +0.02(+0.38%) |
Jan 03, 2020 | 5.141 | 5.243 | 5.141 | 5.243 | 594 | +0.26(+5.16%) |
Jan 02, 2020 | 4.885 | 4.986 | 4.885 | 4.986 | 2,051 | +0.06(+1.19%) |
Dec 31, 2019 | 4.885 | 5.104 | 4.885 | 4.927 | 14,034 | +0.02(+0.34%) |
Dec 30, 2019 | 4.969 | 5.345 | 4.902 | 4.910 | 8,677 | -0.15(-2.99%) |
Dec 27, 2019 | 5.070 | 5.070 | 5.045 | 5.062 | 2,616 | +0.01(+0.17%) |
Dec 26, 2019 | 5.045 | 5.171 | 5.045 | 5.053 | 6,723 | -0.05(-0.94%) |
Dec 24, 2019 | 5.078 | 5.101 | 5.078 | 5.101 | 832 | +0.05(+0.95%) |
Dec 23, 2019 | 4.885 | 5.120 | 4.885 | 5.053 | 9,269 | -0.24(-4.60%) |
Dec 20, 2019 | 5.078 | 5.297 | 4.877 | 5.297 | 24,262 | +0.43(+8.81%) |
Dec 19, 2019 | 5.432 | 5.432 | 4.849 | 4.868 | 22,924 | -0.56(-10.37%) |
Dec 18, 2019 | 5.432 | 5.465 | 5.432 | 5.432 | 839 | +0.00(+0.00%) |
Dec 17, 2019 | 5.432 | 5.465 | 5.432 | 5.432 | 1,336 | -0.02(-0.32%) |
Dec 16, 2019 | 5.482 | 5.482 | 5.449 | 5.449 | 1,371 | +0.00(+0.06%) |
Dec 13, 2019 | 5.432 | 5.445 | 5.432 | 5.445 | 1,546 | +0.01(+0.25%) |
Dec 12, 2019 | 5.465 | 5.474 | 5.432 | 5.432 | 62,532 | -0.03(-0.62%) |
Dec 11, 2019 | 5.423 | 5.465 | 5.423 | 5.465 | 375 | +0.08(+1.40%) |
Dec 10, 2019 | 5.381 | 5.465 | 5.381 | 5.390 | 14,869 | +0.01(+0.16%) |
Dec 09, 2019 | 5.381 | 5.381 | 5.381 | 5.381 | 1,801 | +0.08(+1.59%) |
Dec 06, 2019 | 5.465 | 5.465 | 5.297 | 5.297 | 6,184 | -0.17(-3.08%) |
Dec 05, 2019 | 5.465 | 5.465 | 5.427 | 5.465 | 6,643 | +0.07(+1.25%) |
Dec 04, 2019 | 5.465 | 5.465 | 5.398 | 5.398 | 3,705 | -0.07(-1.23%) |
Dec 03, 2019 | 5.465 | 5.465 | 5.465 | 5.465 | 1,870 | +0.00(+0.00%) |