Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.161 | 5.220 | 5.161 | 5.161 | 17,848 | +0.03(+0.66%) |
Feb 27, 2020 | 5.372 | 5.516 | 5.127 | 5.127 | 6,450 | -0.32(-5.90%) |
Feb 26, 2020 | 5.448 | 5.448 | 5.448 | 5.448 | 180 | -0.07(-1.29%) |
Feb 25, 2020 | 5.494 | 5.685 | 5.494 | 5.519 | 364 | -0.25(-4.34%) |
Feb 24, 2020 | 5.770 | 5.770 | 5.770 | 31 | +0.00(+0.00%) | |
Feb 21, 2020 | 5.799 | 5.799 | 5.770 | 5.770 | 827 | -0.01(-0.15%) |
Feb 20, 2020 | 5.838 | 5.838 | 5.541 | 5.778 | 3,751 | -0.05(-0.87%) |
Feb 19, 2020 | 5.888 | 5.905 | 5.829 | 5.829 | 14,067 | -0.05(-0.92%) |
Feb 18, 2020 | 5.770 | 5.952 | 5.770 | 5.883 | 12,536 | +0.11(+1.96%) |
Feb 14, 2020 | 5.879 | 6.001 | 5.770 | 5.770 | 50,841 | -0.05(-0.94%) |
Feb 13, 2020 | 5.278 | 5.988 | 5.278 | 5.824 | 83,664 | +0.60(+11.50%) |
Feb 12, 2020 | 5.199 | 5.341 | 5.199 | 5.224 | 4,078 | +0.26(+5.25%) |
Feb 11, 2020 | 4.955 | 4.997 | 4.955 | 4.964 | 7,245 | +0.04(+0.85%) |
Feb 10, 2020 | 4.997 | 4.997 | 4.922 | 4.922 | 1,585 | -0.06(-1.18%) |
Feb 07, 2020 | 5.039 | 5.039 | 4.980 | 4.980 | 1,666 | -0.06(-1.17%) |
Feb 06, 2020 | 5.123 | 5.123 | 5.039 | 5.039 | 4,181 | -0.14(-2.76%) |
Feb 05, 2020 | 5.190 | 5.190 | 5.182 | 5.182 | 1,503 | -0.01(-0.16%) |
Feb 04, 2020 | 5.177 | 5.190 | 5.177 | 5.190 | 1,809 | +0.02(+0.33%) |
Feb 03, 2020 | 5.232 | 5.234 | 5.174 | 5.174 | 2,930 | -0.17(-3.25%) |
Jan 31, 2020 | 5.347 | 5.347 | 5.347 | 5.347 | 476 | +0.06(+1.06%) |
Jan 30, 2020 | 5.291 | 5.291 | 5.291 | 5.291 | 373 | +0.05(+0.86%) |
Jan 29, 2020 | 5.493 | 5.493 | 5.246 | 5.246 | 1,012 | -0.16(-2.96%) |
Jan 28, 2020 | 5.484 | 5.501 | 5.339 | 5.406 | 3,473 | +0.19(+3.65%) |
Jan 27, 2020 | 5.283 | 5.291 | 5.216 | 5.216 | 3,648 | -0.08(-1.43%) |
Jan 24, 2020 | 5.232 | 5.291 | 5.232 | 5.291 | 1,547 | +0.07(+1.37%) |
Jan 23, 2020 | 5.220 | 5.220 | 5.220 | 5.220 | 403 | -0.00(-0.08%) |
Jan 22, 2020 | 5.244 | 5.244 | 5.216 | 5.224 | 2,773 | +0.00(+0.04%) |
Jan 21, 2020 | 5.249 | 5.249 | 5.222 | 5.222 | 1,705 | +0.01(+0.12%) |
Jan 17, 2020 | 5.207 | 5.306 | 5.207 | 5.216 | 1,309 | +0.03(+0.65%) |
Jan 16, 2020 | 5.409 | 5.425 | 5.182 | 5.182 | 2,267 | -0.26(-4.86%) |
Jan 15, 2020 | 5.459 | 5.518 | 5.446 | 5.446 | 3,689 | -0.01(-0.23%) |
Jan 14, 2020 | 5.240 | 5.518 | 5.240 | 5.459 | 7,679 | +0.07(+1.39%) |
Jan 13, 2020 | 5.366 | 5.384 | 5.366 | 5.384 | 1,691 | +0.31(+6.14%) |
Jan 10, 2020 | 5.249 | 5.249 | 5.048 | 5.073 | 1,309 | -0.10(-1.89%) |
Jan 09, 2020 | 5.190 | 5.325 | 5.039 | 5.170 | 2,550 | -0.06(-1.18%) |
Jan 08, 2020 | 5.455 | 5.455 | 5.140 | 5.232 | 6,577 | +0.12(+2.44%) |
Jan 07, 2020 | 5.467 | 5.467 | 5.108 | 5.108 | 1,778 | -0.15(-2.85%) |
Jan 06, 2020 | 5.190 | 5.283 | 4.997 | 5.258 | 7,871 | +0.02(+0.38%) |
Jan 03, 2020 | 5.135 | 5.238 | 5.135 | 5.238 | 595 | +0.26(+5.16%) |
Jan 02, 2020 | 4.880 | 4.980 | 4.880 | 4.980 | 2,053 | +0.06(+1.19%) |
Dec 31, 2019 | 4.880 | 5.098 | 4.880 | 4.922 | 14,050 | +0.02(+0.34%) |
Dec 30, 2019 | 4.964 | 5.339 | 4.896 | 4.905 | 8,687 | -0.15(-2.99%) |
Dec 27, 2019 | 5.064 | 5.064 | 5.039 | 5.056 | 2,619 | +0.01(+0.17%) |
Dec 26, 2019 | 5.039 | 5.165 | 5.039 | 5.048 | 6,730 | -0.05(-0.94%) |
Dec 24, 2019 | 5.073 | 5.095 | 5.073 | 5.095 | 833 | +0.05(+0.95%) |
Dec 23, 2019 | 4.880 | 5.115 | 4.880 | 5.048 | 9,280 | -0.24(-4.60%) |
Dec 20, 2019 | 5.073 | 5.291 | 4.871 | 5.291 | 24,289 | +0.43(+8.81%) |
Dec 19, 2019 | 5.425 | 5.425 | 4.844 | 4.863 | 22,950 | -0.56(-10.37%) |
Dec 18, 2019 | 5.425 | 5.459 | 5.425 | 5.425 | 840 | +0.00(+0.00%) |
Dec 17, 2019 | 5.425 | 5.459 | 5.425 | 5.425 | 1,338 | -0.02(-0.32%) |
Dec 16, 2019 | 5.476 | 5.476 | 5.443 | 5.443 | 1,372 | +0.00(+0.06%) |
Dec 13, 2019 | 5.425 | 5.439 | 5.425 | 5.439 | 1,547 | +0.01(+0.25%) |
Dec 12, 2019 | 5.459 | 5.467 | 5.425 | 5.425 | 62,602 | -0.03(-0.62%) |
Dec 11, 2019 | 5.417 | 5.459 | 5.417 | 5.459 | 376 | +0.08(+1.40%) |
Dec 10, 2019 | 5.375 | 5.459 | 5.375 | 5.383 | 14,885 | +0.01(+0.16%) |
Dec 09, 2019 | 5.375 | 5.375 | 5.375 | 5.375 | 1,803 | +0.08(+1.59%) |
Dec 06, 2019 | 5.459 | 5.459 | 5.291 | 5.291 | 6,191 | -0.17(-3.08%) |
Dec 05, 2019 | 5.459 | 5.459 | 5.421 | 5.459 | 6,651 | +0.07(+1.25%) |
Dec 04, 2019 | 5.459 | 5.459 | 5.392 | 5.392 | 3,710 | -0.07(-1.23%) |
Dec 03, 2019 | 5.459 | 5.459 | 5.459 | 5.459 | 1,872 | +0.00(+0.00%) |